Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 16.60 | 16.69 | 16.20 | 16.26 | 526,697 | -0.40(-2.38%) |
Oct 29, 2009 | 16.38 | 16.68 | 16.26 | 16.65 | 419,898 | +0.55(+3.43%) |
Oct 28, 2009 | 16.82 | 16.82 | 16.00 | 16.10 | 842,776 | -0.39(-2.35%) |
Oct 27, 2009 | 16.73 | 16.73 | 16.42 | 16.49 | 360,172 | +0.02(+0.10%) |
Oct 26, 2009 | 16.45 | 16.83 | 16.31 | 16.47 | 586,314 | -0.14(-0.87%) |
Oct 23, 2009 | 16.59 | 16.70 | 16.32 | 16.61 | 650,039 | -0.42(-2.45%) |
Oct 22, 2009 | 16.92 | 17.04 | 16.75 | 17.03 | 419,341 | +0.09(+0.51%) |
Oct 21, 2009 | 16.92 | 17.16 | 16.79 | 16.94 | 500,238 | -0.06(-0.35%) |
Oct 20, 2009 | 16.73 | 17.03 | 16.71 | 17.00 | 505,927 | -0.03(-0.16%) |
Oct 19, 2009 | 16.90 | 17.06 | 16.84 | 17.03 | 396,008 | +0.11(+0.66%) |
Oct 16, 2009 | 16.87 | 16.94 | 16.85 | 16.92 | 360,380 | -0.00(-0.01%) |
Oct 15, 2009 | 16.87 | 16.92 | 16.57 | 16.92 | 323,596 | +0.12(+0.71%) |
Oct 14, 2009 | 16.75 | 16.94 | 16.55 | 16.80 | 507,395 | +0.20(+1.21%) |
Oct 13, 2009 | 16.76 | 16.84 | 16.47 | 16.60 | 489,010 | -0.49(-2.89%) |
Oct 12, 2009 | 17.05 | 17.26 | 16.90 | 17.09 | 619,826 | +0.27(+1.61%) |
Oct 09, 2009 | 16.61 | 16.88 | 16.54 | 16.82 | 552,084 | +0.29(+1.73%) |
Oct 08, 2009 | 16.31 | 16.62 | 16.31 | 16.54 | 669,429 | +0.25(+1.56%) |
Oct 07, 2009 | 16.10 | 16.31 | 16.04 | 16.28 | 402,693 | +0.10(+0.62%) |
Oct 06, 2009 | 15.96 | 16.26 | 15.90 | 16.18 | 474,563 | +0.33(+2.06%) |
Oct 05, 2009 | 15.56 | 15.93 | 15.55 | 15.86 | 288,780 | +0.29(+1.86%) |
Oct 02, 2009 | 15.57 | 15.58 | 15.14 | 15.57 | 467,948 | +0.02(+0.12%) |
Oct 01, 2009 | 15.78 | 15.79 | 15.55 | 15.55 | 422,627 | -0.26(-1.66%) |
Sep 30, 2009 | 16.11 | 16.11 | 15.61 | 15.81 | 262,534 | +0.07(+0.44%) |
Sep 29, 2009 | 15.79 | 15.79 | 15.58 | 15.74 | 230,933 | +0.06(+0.36%) |
Sep 28, 2009 | 15.47 | 15.75 | 15.42 | 15.68 | 255,654 | +0.28(+1.83%) |
Sep 25, 2009 | 15.46 | 15.64 | 15.40 | 15.40 | 259,162 | -0.13(-0.83%) |
Sep 24, 2009 | 15.67 | 15.78 | 15.40 | 15.53 | 391,386 | -0.15(-0.97%) |
Sep 23, 2009 | 15.86 | 15.90 | 15.67 | 15.68 | 393,326 | -0.19(-1.19%) |
Sep 22, 2009 | 15.74 | 15.90 | 15.74 | 15.87 | 289,908 | +0.15(+0.93%) |
Sep 21, 2009 | 15.67 | 15.75 | 15.46 | 15.73 | 301,792 | -0.07(-0.42%) |
Sep 18, 2009 | 16.11 | 16.12 | 15.75 | 15.79 | 500,120 | -0.35(-2.14%) |
Sep 17, 2009 | 16.05 | 16.18 | 15.89 | 16.14 | 373,888 | +0.23(+1.45%) |
Sep 16, 2009 | 15.87 | 16.07 | 15.80 | 15.91 | 528,028 | +0.44(+2.87%) |
Sep 15, 2009 | 15.51 | 15.83 | 15.46 | 15.46 | 348,392 | -0.03(-0.16%) |
Sep 14, 2009 | 15.31 | 15.55 | 15.31 | 15.49 | 263,907 | +0.05(+0.32%) |
Sep 11, 2009 | 15.41 | 15.55 | 15.36 | 15.44 | 548,500 | +0.07(+0.48%) |
Sep 10, 2009 | 15.25 | 15.38 | 15.20 | 15.36 | 368,288 | +0.16(+1.03%) |
Sep 09, 2009 | 15.12 | 15.25 | 15.12 | 15.21 | 338,827 | +0.09(+0.57%) |
Sep 08, 2009 | 15.25 | 15.25 | 14.98 | 15.12 | 276,193 | +0.24(+1.58%) |
Sep 04, 2009 | 14.81 | 15.02 | 14.73 | 14.89 | 185,041 | +0.08(+0.54%) |
Sep 03, 2009 | 14.71 | 14.81 | 14.69 | 14.80 | 216,972 | +0.09(+0.62%) |
Sep 02, 2009 | 14.75 | 14.82 | 14.49 | 14.71 | 486,328 | -0.07(-0.49%) |
Sep 01, 2009 | 15.14 | 15.16 | 14.71 | 14.79 | 408,671 | -0.30(-1.99%) |
Aug 31, 2009 | 15.20 | 15.25 | 14.97 | 15.09 | 239,007 | -0.20(-1.29%) |
Aug 28, 2009 | 15.25 | 15.36 | 15.07 | 15.28 | 393,439 | +0.10(+0.66%) |
Aug 27, 2009 | 15.10 | 15.22 | 14.88 | 15.18 | 368,935 | +0.03(+0.20%) |
Aug 26, 2009 | 15.35 | 15.35 | 15.07 | 15.15 | 276,570 | -0.08(-0.53%) |
Aug 25, 2009 | 15.15 | 15.25 | 15.11 | 15.23 | 349,889 | +0.06(+0.36%) |
Aug 24, 2009 | 15.30 | 15.30 | 14.93 | 15.18 | 433,774 | +0.22(+1.50%) |
Aug 21, 2009 | 14.87 | 14.98 | 14.87 | 14.96 | 261,618 | +0.17(+1.15%) |
Aug 20, 2009 | 14.88 | 14.88 | 14.70 | 14.79 | 161,184 | -0.00(-0.01%) |
Aug 19, 2009 | 14.98 | 14.98 | 14.68 | 14.79 | 248,232 | +0.02(+0.14%) |
Aug 18, 2009 | 14.62 | 14.88 | 14.62 | 14.77 | 153,445 | +0.15(+1.04%) |
Aug 17, 2009 | 14.77 | 14.77 | 14.42 | 14.61 | 300,631 | -0.21(-1.40%) |
Aug 14, 2009 | 14.91 | 14.93 | 14.67 | 14.82 | 218,969 | -0.16(-1.09%) |
Aug 13, 2009 | 14.87 | 15.03 | 14.67 | 14.98 | 356,145 | +0.32(+2.17%) |
Aug 12, 2009 | 14.61 | 14.80 | 14.61 | 14.67 | 194,758 | -0.01(-0.07%) |
Aug 11, 2009 | 14.71 | 14.71 | 14.51 | 14.68 | 228,289 | -0.09(-0.63%) |
Aug 10, 2009 | 14.76 | 14.91 | 14.61 | 14.77 | 243,997 | -0.11(-0.73%) |
Aug 07, 2009 | 14.84 | 14.88 | 14.62 | 14.88 | 298,454 | +0.04(+0.29%) |
Aug 06, 2009 | 14.70 | 14.84 | 14.58 | 14.84 | 233,256 | +0.10(+0.65%) |
Aug 05, 2009 | 14.70 | 14.74 | 14.54 | 14.74 | 319,559 | +0.05(+0.33%) |
Aug 04, 2009 | 14.80 | 14.82 | 14.68 | 14.69 | 273,242 | -0.11(-0.73%) |