Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 17.50 | 17.78 | 17.23 | 17.24 | 16,734 | -0.16(-0.92%) |
Oct 29, 2009 | 17.40 | 17.60 | 17.20 | 17.40 | 17,958 | -0.51(-2.85%) |
Oct 28, 2009 | 18.39 | 18.39 | 17.91 | 17.91 | 25,149 | -0.94(-4.99%) |
Oct 27, 2009 | 19.15 | 19.15 | 18.83 | 18.85 | 11,908 | -0.10(-0.53%) |
Oct 26, 2009 | 19.40 | 19.40 | 18.82 | 18.95 | 9,142 | -0.17(-0.89%) |
Oct 23, 2009 | 19.12 | 19.12 | 19.12 | 19.12 | 4,507 | -0.05(-0.26%) |
Oct 22, 2009 | 18.90 | 19.24 | 18.85 | 19.17 | 13,882 | +1.07(+5.91%) |
Oct 21, 2009 | 18.36 | 18.39 | 18.06 | 18.10 | 19,363 | -0.35(-1.90%) |
Oct 20, 2009 | 18.45 | 18.45 | 18.45 | 18.45 | 5,713 | -0.30(-1.60%) |
Oct 19, 2009 | 18.44 | 18.75 | 18.44 | 18.75 | 27,240 | +1.04(+5.87%) |
Oct 16, 2009 | 17.71 | 17.78 | 17.62 | 17.71 | 51,833 | -0.28(-1.56%) |
Oct 15, 2009 | 17.66 | 17.99 | 17.66 | 17.99 | 3,251 | -0.01(-0.06%) |
Oct 14, 2009 | 17.61 | 18.04 | 17.61 | 18.00 | 9,764 | +1.39(+8.37%) |
Oct 13, 2009 | 16.80 | 16.89 | 16.61 | 16.61 | 11,502 | +0.31(+1.90%) |
Oct 12, 2009 | 16.52 | 16.54 | 16.30 | 16.30 | 46,324 | -0.25(-1.51%) |
Oct 09, 2009 | 16.50 | 16.80 | 16.50 | 16.55 | 14,049 | -0.65(-3.78%) |
Oct 08, 2009 | 16.94 | 17.25 | 16.94 | 17.20 | 46,479 | +0.78(+4.75%) |
Oct 07, 2009 | 16.44 | 16.44 | 16.23 | 16.42 | 10,352 | +0.08(+0.49%) |
Oct 06, 2009 | 15.91 | 16.36 | 15.91 | 16.34 | 12,962 | +0.34(+2.12%) |
Oct 05, 2009 | 15.71 | 16.00 | 15.71 | 16.00 | 851 | +0.00(+0.00%) |
Oct 02, 2009 | 15.84 | 16.00 | 15.83 | 16.00 | 11,838 | +0.14(+0.88%) |
Oct 01, 2009 | 15.96 | 16.12 | 15.86 | 15.86 | 1,828 | -0.19(-1.18%) |
Sep 30, 2009 | 16.00 | 16.14 | 16.00 | 16.05 | 1,214 | +0.01(+0.06%) |
Sep 29, 2009 | 16.02 | 16.40 | 16.01 | 16.04 | 3,578 | +0.04(+0.25%) |
Sep 28, 2009 | 15.71 | 16.09 | 15.71 | 16.00 | 8,545 | -0.47(-2.85%) |
Sep 25, 2009 | 16.60 | 16.60 | 16.47 | 16.47 | 4,660 | -0.18(-1.08%) |
Sep 24, 2009 | 16.35 | 16.65 | 16.35 | 16.65 | 1,182 | +0.00(+0.00%) |
Sep 23, 2009 | 16.78 | 16.79 | 16.65 | 16.65 | 15,793 | +0.00(+0.00%) |
Sep 22, 2009 | 16.40 | 16.65 | 16.40 | 16.65 | 5,041 | +0.00(+0.00%) |
Sep 21, 2009 | 16.60 | 16.65 | 16.60 | 16.65 | 855 | +0.25(+1.52%) |
Sep 18, 2009 | 16.40 | 16.40 | 16.30 | 16.40 | 2,559 | -0.25(-1.50%) |
Sep 17, 2009 | 16.75 | 16.85 | 16.54 | 16.65 | 26,139 | +0.40(+2.46%) |
Sep 16, 2009 | 16.05 | 16.30 | 16.05 | 16.25 | 10,705 | +0.28(+1.75%) |
Sep 15, 2009 | 16.00 | 16.13 | 15.88 | 15.97 | 4,560 | -0.53(-3.21%) |
Sep 14, 2009 | 16.27 | 16.60 | 16.27 | 16.50 | 2,173 | +0.10(+0.61%) |
Sep 11, 2009 | 16.40 | 16.40 | 16.20 | 16.40 | 4,149 | -0.40(-2.38%) |
Sep 10, 2009 | 16.43 | 16.80 | 16.43 | 16.80 | 2,415 | +0.10(+0.60%) |
Sep 09, 2009 | 16.80 | 16.80 | 16.70 | 16.70 | 4,654 | +0.30(+1.83%) |
Sep 08, 2009 | 16.74 | 16.74 | 16.40 | 16.40 | 3,111 | +0.55(+3.47%) |
Sep 04, 2009 | 15.60 | 15.85 | 15.60 | 15.85 | 7,093 | +0.95(+6.38%) |
Sep 03, 2009 | 14.70 | 15.00 | 14.70 | 14.90 | 7,144 | +0.15(+1.02%) |
Sep 02, 2009 | 14.93 | 14.93 | 14.75 | 14.75 | 6,319 | +0.20(+1.37%) |
Sep 01, 2009 | 15.00 | 15.02 | 14.50 | 14.55 | 74,299 | -0.15(-1.02%) |
Aug 31, 2009 | 15.00 | 15.00 | 14.70 | 14.70 | 3,900 | -0.24(-1.61%) |
Aug 28, 2009 | 14.99 | 14.99 | 14.76 | 14.94 | 6,549 | +0.24(+1.63%) |
Aug 27, 2009 | 15.00 | 15.00 | 14.70 | 14.70 | 2,513 | -0.65(-4.23%) |
Aug 26, 2009 | 15.37 | 15.44 | 15.25 | 15.35 | 3,784 | -0.10(-0.65%) |
Aug 25, 2009 | 15.40 | 15.50 | 15.40 | 15.45 | 10,362 | +0.20(+1.31%) |
Aug 24, 2009 | 15.60 | 15.60 | 15.25 | 15.25 | 2,657 | +0.10(+0.66%) |
Aug 21, 2009 | 14.79 | 15.15 | 14.79 | 15.15 | 5,118 | +0.70(+4.84%) |
Aug 20, 2009 | 14.66 | 14.66 | 14.42 | 14.45 | 942 | -0.01(-0.07%) |
Aug 19, 2009 | 14.29 | 14.60 | 14.29 | 14.46 | 2,865 | -0.44(-2.95%) |
Aug 18, 2009 | 14.80 | 14.90 | 14.68 | 14.90 | 1,699 | +0.25(+1.71%) |
Aug 17, 2009 | 14.65 | 14.95 | 14.65 | 14.65 | 6,227 | -0.46(-3.04%) |
Aug 14, 2009 | 15.40 | 15.40 | 15.00 | 15.11 | 2,499 | -0.14(-0.92%) |
Aug 13, 2009 | 15.05 | 15.40 | 15.05 | 15.25 | 8,387 | +0.45(+3.04%) |
Aug 12, 2009 | 14.80 | 15.05 | 14.80 | 14.80 | 3,858 | -0.21(-1.40%) |
Aug 11, 2009 | 15.00 | 15.08 | 15.00 | 15.01 | 1,430 | +0.84(+5.93%) |
Aug 10, 2009 | 14.44 | 14.44 | 14.17 | 14.17 | 300 | +0.22(+1.58%) |
Aug 07, 2009 | 13.76 | 14.11 | 13.76 | 13.95 | 2,229 | +0.00(+0.00%) |
Aug 06, 2009 | 14.00 | 14.00 | 13.90 | 13.95 | 1,725 | +0.09(+0.65%) |
Aug 05, 2009 | 14.00 | 14.00 | 13.86 | 13.86 | 2,294 | -0.30(-2.12%) |
Aug 04, 2009 | 14.10 | 14.30 | 14.10 | 14.16 | 1,549 | +0.01(+0.07%) |