Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 16.92 | 17.05 | 16.41 | 16.87 | 2,015,612 | -0.21(-1.25%) |
Oct 29, 2009 | 16.32 | 17.11 | 16.26 | 17.09 | 1,266,955 | +1.04(+6.51%) |
Oct 28, 2009 | 16.40 | 16.62 | 15.97 | 16.04 | 1,748,768 | -0.35(-2.12%) |
Oct 27, 2009 | 16.38 | 16.85 | 15.96 | 16.39 | 1,744,084 | +0.32(+2.02%) |
Oct 26, 2009 | 16.13 | 16.71 | 16.06 | 16.07 | 1,641,815 | -0.08(-0.49%) |
Oct 23, 2009 | 16.36 | 16.37 | 16.05 | 16.15 | 834,165 | -0.43(-2.62%) |
Oct 22, 2009 | 16.12 | 16.62 | 15.72 | 16.58 | 796,085 | +0.47(+2.92%) |
Oct 21, 2009 | 16.44 | 16.82 | 16.08 | 16.11 | 1,144,492 | -0.33(-2.01%) |
Oct 20, 2009 | 16.42 | 16.62 | 16.40 | 16.44 | 620,192 | -0.31(-1.82%) |
Oct 19, 2009 | 16.37 | 16.85 | 16.22 | 16.74 | 783,775 | +0.43(+2.62%) |
Oct 16, 2009 | 16.45 | 16.54 | 16.09 | 16.32 | 773,583 | -0.26(-1.58%) |
Oct 15, 2009 | 16.46 | 16.78 | 16.43 | 16.58 | 686,105 | -0.08(-0.48%) |
Oct 14, 2009 | 16.67 | 16.76 | 16.34 | 16.66 | 1,097,543 | +0.46(+2.87%) |
Oct 13, 2009 | 16.49 | 16.54 | 16.05 | 16.19 | 947,121 | -0.45(-2.72%) |
Oct 12, 2009 | 16.90 | 17.10 | 16.59 | 16.65 | 296,463 | -0.13(-0.80%) |
Oct 09, 2009 | 16.70 | 16.87 | 16.32 | 16.78 | 681,558 | +0.08(+0.48%) |
Oct 08, 2009 | 16.59 | 16.98 | 16.45 | 16.70 | 831,557 | +0.31(+1.86%) |
Oct 07, 2009 | 16.51 | 16.75 | 16.19 | 16.40 | 432,966 | -0.17(-1.03%) |
Oct 06, 2009 | 16.66 | 16.96 | 16.26 | 16.57 | 480,426 | +0.09(+0.52%) |
Oct 05, 2009 | 16.08 | 16.60 | 16.02 | 16.48 | 796,828 | +0.60(+3.77%) |
Oct 02, 2009 | 16.12 | 16.70 | 15.86 | 15.88 | 1,252,545 | -0.46(-2.84%) |
Oct 01, 2009 | 16.83 | 16.95 | 16.32 | 16.35 | 1,530,800 | -0.60(-3.53%) |
Sep 30, 2009 | 17.34 | 17.42 | 16.78 | 16.95 | 833,818 | -0.29(-1.70%) |
Sep 29, 2009 | 17.48 | 17.83 | 17.21 | 17.24 | 710,157 | -0.27(-1.57%) |
Sep 28, 2009 | 17.22 | 17.54 | 16.96 | 17.51 | 1,097,162 | +0.33(+1.92%) |
Sep 25, 2009 | 17.01 | 17.31 | 16.73 | 17.18 | 574,457 | +0.13(+0.79%) |
Sep 24, 2009 | 17.83 | 17.86 | 16.76 | 17.05 | 1,380,464 | -0.57(-3.22%) |
Sep 23, 2009 | 18.79 | 18.79 | 17.59 | 17.62 | 1,091,967 | -1.17(-6.21%) |
Sep 22, 2009 | 18.41 | 18.86 | 18.19 | 18.79 | 885,637 | +0.60(+3.33%) |
Sep 21, 2009 | 17.70 | 18.41 | 17.67 | 18.18 | 817,226 | -0.37(-2.01%) |
Sep 18, 2009 | 18.66 | 18.74 | 18.13 | 18.55 | 742,542 | +0.02(+0.13%) |
Sep 17, 2009 | 18.70 | 19.47 | 18.25 | 18.53 | 821,675 | +0.28(+1.54%) |
Sep 16, 2009 | 18.19 | 18.86 | 18.07 | 18.25 | 1,085,950 | +0.24(+1.32%) |
Sep 15, 2009 | 17.85 | 18.38 | 17.44 | 18.01 | 1,085,197 | +0.09(+0.51%) |
Sep 14, 2009 | 16.68 | 18.01 | 16.68 | 17.92 | 769,358 | +0.90(+5.31%) |
Sep 11, 2009 | 17.27 | 17.27 | 16.81 | 17.01 | 502,884 | -0.20(-1.14%) |
Sep 10, 2009 | 16.81 | 17.24 | 16.59 | 17.21 | 532,157 | +0.29(+1.73%) |
Sep 09, 2009 | 16.54 | 17.00 | 16.41 | 16.92 | 585,310 | +0.43(+2.59%) |
Sep 08, 2009 | 16.19 | 16.52 | 16.09 | 16.49 | 686,870 | +0.49(+3.05%) |
Sep 04, 2009 | 15.69 | 16.04 | 15.45 | 16.00 | 610,534 | +0.22(+1.39%) |
Sep 03, 2009 | 15.68 | 15.79 | 15.34 | 15.78 | 1,111,847 | +0.30(+1.93%) |
Sep 02, 2009 | 15.81 | 15.91 | 15.46 | 15.48 | 1,231,214 | -0.46(-2.91%) |
Sep 01, 2009 | 16.89 | 17.17 | 15.92 | 15.94 | 1,816,073 | -0.98(-5.81%) |
Aug 31, 2009 | 16.68 | 17.06 | 16.62 | 16.93 | 2,907,288 | -0.01(-0.07%) |
Aug 28, 2009 | 16.66 | 17.00 | 16.50 | 16.94 | 1,448,987 | +0.42(+2.55%) |
Aug 27, 2009 | 16.29 | 16.56 | 15.89 | 16.52 | 1,068,417 | +0.15(+0.93%) |
Aug 26, 2009 | 16.17 | 16.39 | 15.97 | 16.37 | 1,052,106 | +0.20(+1.21%) |
Aug 25, 2009 | 15.87 | 16.41 | 15.79 | 16.17 | 1,116,338 | +0.45(+2.84%) |
Aug 24, 2009 | 15.91 | 16.13 | 15.63 | 15.72 | 861,510 | -0.18(-1.11%) |
Aug 21, 2009 | 15.86 | 16.33 | 15.59 | 15.90 | 1,200,661 | +0.32(+2.04%) |
Aug 20, 2009 | 14.84 | 15.60 | 14.79 | 15.58 | 791,907 | +0.75(+5.02%) |
Aug 19, 2009 | 14.66 | 14.84 | 14.42 | 14.84 | 944,605 | -0.12(-0.78%) |
Aug 18, 2009 | 14.88 | 15.18 | 14.72 | 14.95 | 1,157,494 | +0.15(+1.03%) |
Aug 17, 2009 | 15.39 | 15.39 | 14.75 | 14.80 | 1,270,371 | -1.12(-7.06%) |
Aug 14, 2009 | 16.11 | 16.13 | 15.52 | 15.93 | 816,902 | -0.27(-1.66%) |
Aug 13, 2009 | 16.44 | 16.51 | 15.90 | 16.19 | 1,006,694 | -0.07(-0.41%) |
Aug 12, 2009 | 16.51 | 17.18 | 16.21 | 16.26 | 1,646,531 | -0.24(-1.48%) |
Aug 11, 2009 | 16.90 | 17.02 | 16.21 | 16.51 | 921,648 | -0.46(-2.70%) |
Aug 10, 2009 | 17.23 | 17.45 | 16.85 | 16.96 | 1,337,097 | -0.53(-3.04%) |
Aug 07, 2009 | 16.67 | 17.88 | 16.41 | 17.50 | 1,478,313 | +1.19(+7.31%) |
Aug 06, 2009 | 16.27 | 16.79 | 15.94 | 16.30 | 1,442,662 | +0.16(+1.02%) |
Aug 05, 2009 | 15.50 | 16.18 | 15.50 | 16.14 | 1,600,695 | +0.55(+3.53%) |
Aug 04, 2009 | 14.68 | 15.66 | 14.39 | 15.59 | 1,725,419 | +0.79(+5.37%) |