Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 17.17 | 17.58 | 16.75 | 17.10 | 157,752 | +0.07(+0.44%) |
Oct 29, 2009 | 18.27 | 18.31 | 16.30 | 17.03 | 381,969 | -1.23(-6.72%) |
Oct 28, 2009 | 19.33 | 19.33 | 18.12 | 18.25 | 125,368 | -0.87(-4.57%) |
Oct 27, 2009 | 19.09 | 19.44 | 18.77 | 19.13 | 102,517 | +0.19(+0.98%) |
Oct 26, 2009 | 19.03 | 19.50 | 18.59 | 18.94 | 94,990 | +0.06(+0.29%) |
Oct 23, 2009 | 19.05 | 19.42 | 18.87 | 18.88 | 53,406 | -0.28(-1.45%) |
Oct 22, 2009 | 19.48 | 19.50 | 18.87 | 19.16 | 76,732 | -0.24(-1.25%) |
Oct 21, 2009 | 18.96 | 19.46 | 18.77 | 19.41 | 115,099 | +0.45(+2.35%) |
Oct 20, 2009 | 18.79 | 19.26 | 18.51 | 18.96 | 98,234 | +0.20(+1.09%) |
Oct 19, 2009 | 18.59 | 18.77 | 18.29 | 18.75 | 200,190 | +0.26(+1.41%) |
Oct 16, 2009 | 18.38 | 18.96 | 18.25 | 18.49 | 133,380 | +0.26(+1.43%) |
Oct 15, 2009 | 18.12 | 18.49 | 18.12 | 18.23 | 54,522 | +0.13(+0.72%) |
Oct 14, 2009 | 18.12 | 18.20 | 17.92 | 18.10 | 82,476 | +0.02(+0.10%) |
Oct 13, 2009 | 18.03 | 18.35 | 17.71 | 18.09 | 42,366 | +0.03(+0.19%) |
Oct 12, 2009 | 18.20 | 18.48 | 17.88 | 18.05 | 48,344 | -0.16(-0.90%) |
Oct 09, 2009 | 18.46 | 18.49 | 17.42 | 18.22 | 87,370 | -0.15(-0.81%) |
Oct 08, 2009 | 17.84 | 18.59 | 17.84 | 18.36 | 177,139 | +0.58(+3.24%) |
Oct 07, 2009 | 17.42 | 18.33 | 17.36 | 17.79 | 72,609 | +0.37(+2.13%) |
Oct 06, 2009 | 17.70 | 17.73 | 17.42 | 17.42 | 68,231 | +0.00(+0.00%) |
Oct 05, 2009 | 16.95 | 17.66 | 16.88 | 17.42 | 57,249 | +0.59(+3.54%) |
Oct 02, 2009 | 17.17 | 17.36 | 16.75 | 16.82 | 106,955 | -0.37(-2.16%) |
Oct 01, 2009 | 17.10 | 17.51 | 16.86 | 17.19 | 67,720 | +0.15(+0.87%) |
Sep 30, 2009 | 16.91 | 17.14 | 16.91 | 17.04 | 29,762 | +0.09(+0.55%) |
Sep 29, 2009 | 16.97 | 17.19 | 16.91 | 16.95 | 33,021 | -0.02(-0.11%) |
Sep 28, 2009 | 16.97 | 17.10 | 16.79 | 16.97 | 54,786 | +0.19(+1.11%) |
Sep 25, 2009 | 17.27 | 17.29 | 16.73 | 16.78 | 45,903 | -0.35(-2.06%) |
Sep 24, 2009 | 16.47 | 17.21 | 16.43 | 17.14 | 118,427 | +0.67(+4.06%) |
Sep 23, 2009 | 16.34 | 16.64 | 16.30 | 16.47 | 73,589 | +0.17(+1.03%) |
Sep 22, 2009 | 16.19 | 16.52 | 15.91 | 16.30 | 127,949 | +0.30(+1.86%) |
Sep 21, 2009 | 15.39 | 16.16 | 15.24 | 16.00 | 64,706 | +0.43(+2.74%) |
Sep 18, 2009 | 14.68 | 15.80 | 14.68 | 15.58 | 149,491 | +0.86(+5.81%) |
Sep 17, 2009 | 14.76 | 14.91 | 14.68 | 14.72 | 177,086 | +0.02(+0.13%) |
Sep 16, 2009 | 14.83 | 14.83 | 14.55 | 14.70 | 78,503 | +0.11(+0.76%) |
Sep 15, 2009 | 14.61 | 14.76 | 14.57 | 14.59 | 39,436 | -0.07(-0.51%) |
Sep 14, 2009 | 14.76 | 14.80 | 14.61 | 14.67 | 45,987 | -0.04(-0.25%) |
Sep 11, 2009 | 14.59 | 14.74 | 14.52 | 14.70 | 36,287 | +0.09(+0.64%) |
Sep 10, 2009 | 14.76 | 14.81 | 14.42 | 14.61 | 106,097 | -0.11(-0.76%) |
Sep 09, 2009 | 14.83 | 14.83 | 14.41 | 14.72 | 48,243 | -0.04(-0.25%) |
Sep 08, 2009 | 14.63 | 14.83 | 14.42 | 14.76 | 40,923 | +0.17(+1.15%) |
Sep 04, 2009 | 14.61 | 14.71 | 14.29 | 14.59 | 29,224 | -0.02(-0.13%) |
Sep 03, 2009 | 14.39 | 14.74 | 14.14 | 14.61 | 25,773 | +0.43(+3.01%) |
Sep 02, 2009 | 14.29 | 14.37 | 14.13 | 14.18 | 65,473 | -0.26(-1.80%) |
Sep 01, 2009 | 13.94 | 14.80 | 13.94 | 14.44 | 62,576 | -0.26(-1.77%) |
Aug 31, 2009 | 14.50 | 14.76 | 14.50 | 14.70 | 43,673 | +0.09(+0.64%) |
Aug 28, 2009 | 14.74 | 14.87 | 14.55 | 14.61 | 44,238 | -0.06(-0.38%) |
Aug 27, 2009 | 14.68 | 14.83 | 14.50 | 14.67 | 45,864 | -0.06(-0.38%) |
Aug 26, 2009 | 14.91 | 14.91 | 14.54 | 14.72 | 24,449 | -0.05(-0.31%) |
Aug 25, 2009 | 14.74 | 14.87 | 14.48 | 14.77 | 48,585 | +0.03(+0.19%) |
Aug 24, 2009 | 14.87 | 14.98 | 14.43 | 14.74 | 93,761 | -0.07(-0.50%) |
Aug 21, 2009 | 14.94 | 15.17 | 14.67 | 14.81 | 55,692 | +0.07(+0.44%) |
Aug 20, 2009 | 14.22 | 14.94 | 14.11 | 14.75 | 85,741 | +0.46(+3.19%) |
Aug 19, 2009 | 14.20 | 14.44 | 14.03 | 14.29 | 42,547 | +0.09(+0.65%) |
Aug 18, 2009 | 14.13 | 14.41 | 14.03 | 14.20 | 39,118 | +0.17(+1.19%) |
Aug 17, 2009 | 13.96 | 14.31 | 13.75 | 14.03 | 70,634 | -0.32(-2.20%) |
Aug 14, 2009 | 14.14 | 14.59 | 14.14 | 14.35 | 47,811 | +0.20(+1.45%) |
Aug 13, 2009 | 14.22 | 14.39 | 13.94 | 14.14 | 46,551 | -0.06(-0.39%) |
Aug 12, 2009 | 14.13 | 14.39 | 13.94 | 14.20 | 100,096 | +0.07(+0.53%) |
Aug 11, 2009 | 14.87 | 15.06 | 13.96 | 14.13 | 120,474 | -0.61(-4.16%) |
Aug 10, 2009 | 14.61 | 15.32 | 14.46 | 14.74 | 120,640 | -0.07(-0.50%) |
Aug 07, 2009 | 15.22 | 15.26 | 14.44 | 14.81 | 183,858 | -0.30(-1.97%) |
Aug 06, 2009 | 15.82 | 16.64 | 14.50 | 15.11 | 193,021 | -0.28(-1.81%) |
Aug 05, 2009 | 15.97 | 16.08 | 15.24 | 15.39 | 161,358 | -0.69(-4.28%) |
Aug 04, 2009 | 17.32 | 17.47 | 15.63 | 16.08 | 289,822 | -2.01(-11.10%) |