Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 16.35 | 16.58 | 15.68 | 15.77 | 1,534,583 | -0.29(-1.84%) |
Oct 29, 2009 | 16.03 | 16.17 | 15.93 | 16.07 | 490,360 | +0.16(+1.00%) |
Oct 28, 2009 | 16.34 | 16.40 | 15.87 | 15.91 | 1,189,372 | -0.51(-3.11%) |
Oct 27, 2009 | 16.76 | 16.85 | 16.34 | 16.42 | 920,257 | -0.31(-1.85%) |
Oct 26, 2009 | 16.96 | 17.28 | 16.62 | 16.73 | 991,864 | -0.28(-1.65%) |
Oct 23, 2009 | 17.00 | 17.04 | 16.91 | 17.01 | 662,886 | -0.27(-1.58%) |
Oct 22, 2009 | 16.86 | 17.36 | 16.76 | 17.28 | 1,039,911 | +0.31(+1.82%) |
Oct 21, 2009 | 17.15 | 17.25 | 16.79 | 16.97 | 704,268 | +0.10(+0.60%) |
Oct 20, 2009 | 16.72 | 16.89 | 16.72 | 16.87 | 746,767 | +0.08(+0.47%) |
Oct 19, 2009 | 16.97 | 17.00 | 16.40 | 16.79 | 1,278,365 | -0.10(-0.60%) |
Oct 16, 2009 | 16.97 | 17.02 | 16.71 | 16.89 | 505,763 | -0.05(-0.30%) |
Oct 15, 2009 | 17.08 | 17.10 | 16.80 | 16.94 | 602,170 | -0.06(-0.34%) |
Oct 14, 2009 | 17.27 | 17.27 | 16.76 | 17.00 | 436,280 | -0.18(-1.05%) |
Oct 13, 2009 | 16.79 | 17.33 | 16.78 | 17.18 | 590,850 | +0.38(+2.27%) |
Oct 12, 2009 | 16.87 | 17.32 | 16.71 | 16.80 | 178,139 | -0.37(-2.18%) |
Oct 09, 2009 | 17.05 | 17.25 | 16.91 | 17.17 | 253,338 | +0.21(+1.23%) |
Oct 08, 2009 | 17.05 | 17.15 | 16.82 | 16.97 | 575,872 | +0.09(+0.51%) |
Oct 07, 2009 | 17.01 | 17.39 | 16.56 | 16.88 | 511,528 | +0.12(+0.69%) |
Oct 06, 2009 | 16.79 | 17.02 | 16.71 | 16.76 | 283,757 | -0.01(-0.04%) |
Oct 05, 2009 | 16.61 | 16.82 | 16.28 | 16.77 | 531,747 | +0.27(+1.66%) |
Oct 02, 2009 | 16.56 | 16.76 | 16.21 | 16.50 | 819,339 | -0.23(-1.38%) |
Oct 01, 2009 | 17.74 | 17.85 | 16.66 | 16.73 | 1,072,660 | -0.93(-5.26%) |
Sep 30, 2009 | 18.56 | 18.59 | 17.61 | 17.66 | 711,857 | -0.66(-3.61%) |
Sep 29, 2009 | 18.28 | 18.41 | 18.14 | 18.32 | 163,747 | +0.03(+0.16%) |
Sep 28, 2009 | 17.92 | 18.39 | 17.83 | 18.29 | 260,712 | +0.32(+1.80%) |
Sep 25, 2009 | 18.05 | 18.26 | 17.79 | 17.97 | 305,363 | -0.21(-1.15%) |
Sep 24, 2009 | 18.61 | 18.70 | 17.88 | 18.18 | 747,508 | -0.43(-2.32%) |
Sep 23, 2009 | 17.82 | 18.89 | 17.79 | 18.61 | 1,650,383 | +0.78(+4.40%) |
Sep 22, 2009 | 18.11 | 18.14 | 17.77 | 17.82 | 259,081 | -0.16(-0.88%) |
Sep 21, 2009 | 17.95 | 18.10 | 17.74 | 17.98 | 183,416 | -0.25(-1.38%) |
Sep 18, 2009 | 18.18 | 18.35 | 18.14 | 18.23 | 205,099 | +0.03(+0.16%) |
Sep 17, 2009 | 18.12 | 18.35 | 18.07 | 18.20 | 229,932 | +0.45(+2.55%) |
Sep 16, 2009 | 17.97 | 18.25 | 17.69 | 17.75 | 414,977 | -0.12(-0.68%) |
Sep 15, 2009 | 17.56 | 17.97 | 17.49 | 17.87 | 327,441 | +0.22(+1.26%) |
Sep 14, 2009 | 17.69 | 17.74 | 17.52 | 17.65 | 369,948 | -0.05(-0.28%) |
Sep 11, 2009 | 17.84 | 17.99 | 17.58 | 17.70 | 244,143 | -0.02(-0.12%) |
Sep 10, 2009 | 17.56 | 17.80 | 17.33 | 17.72 | 274,873 | +0.14(+0.78%) |
Sep 09, 2009 | 17.56 | 17.69 | 17.45 | 17.59 | 306,144 | -0.04(-0.24%) |
Sep 08, 2009 | 17.41 | 17.76 | 17.23 | 17.63 | 955,318 | +0.33(+1.91%) |
Sep 04, 2009 | 17.41 | 17.49 | 17.14 | 17.30 | 817,473 | -0.16(-0.91%) |
Sep 03, 2009 | 17.40 | 17.60 | 17.25 | 17.46 | 539,215 | +0.05(+0.29%) |
Sep 02, 2009 | 17.66 | 17.78 | 17.33 | 17.41 | 372,813 | -0.19(-1.06%) |
Sep 01, 2009 | 17.81 | 18.29 | 17.53 | 17.59 | 433,663 | -0.44(-2.43%) |
Aug 31, 2009 | 18.26 | 18.43 | 17.84 | 18.03 | 201,399 | -0.32(-1.76%) |
Aug 28, 2009 | 18.52 | 18.53 | 18.25 | 18.35 | 470,585 | -0.01(-0.08%) |
Aug 27, 2009 | 18.28 | 18.41 | 18.02 | 18.37 | 189,527 | +0.09(+0.47%) |
Aug 26, 2009 | 18.05 | 18.51 | 18.01 | 18.28 | 1,125,954 | +0.12(+0.67%) |
Aug 25, 2009 | 18.15 | 18.50 | 18.10 | 18.16 | 443,291 | -0.06(-0.32%) |
Aug 24, 2009 | 17.91 | 18.25 | 17.78 | 18.22 | 496,306 | +0.32(+1.81%) |
Aug 21, 2009 | 17.79 | 18.07 | 17.71 | 17.89 | 526,754 | +0.08(+0.44%) |
Aug 20, 2009 | 17.53 | 17.82 | 17.45 | 17.82 | 389,798 | +0.21(+1.18%) |
Aug 19, 2009 | 17.45 | 17.61 | 17.27 | 17.61 | 245,694 | -0.04(-0.24%) |
Aug 18, 2009 | 17.45 | 18.15 | 17.16 | 17.65 | 433,095 | +0.19(+1.07%) |
Aug 17, 2009 | 17.64 | 17.73 | 17.28 | 17.46 | 364,842 | -0.46(-2.57%) |
Aug 14, 2009 | 17.93 | 18.08 | 17.74 | 17.92 | 201,379 | -0.16(-0.88%) |
Aug 13, 2009 | 18.19 | 18.24 | 17.90 | 18.08 | 560,895 | -0.18(-0.99%) |
Aug 12, 2009 | 18.43 | 18.57 | 18.02 | 18.26 | 724,256 | -0.30(-1.63%) |
Aug 11, 2009 | 18.46 | 18.76 | 18.44 | 18.56 | 647,620 | -0.17(-0.92%) |
Aug 10, 2009 | 18.42 | 18.91 | 18.42 | 18.74 | 481,639 | +0.26(+1.40%) |
Aug 07, 2009 | 18.61 | 19.29 | 18.01 | 18.48 | 2,443,239 | +0.62(+3.47%) |
Aug 06, 2009 | 17.48 | 17.88 | 17.22 | 17.86 | 858,499 | +0.45(+2.56%) |
Aug 05, 2009 | 17.76 | 17.76 | 17.33 | 17.41 | 294,261 | -0.27(-1.55%) |
Aug 04, 2009 | 17.23 | 17.99 | 17.08 | 17.69 | 849,481 | +0.65(+3.84%) |