Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 16.90 | 16.93 | 15.82 | 16.11 | 952,535 | -0.94(-5.53%) |
Oct 29, 2009 | 16.72 | 17.47 | 16.56 | 17.05 | 881,391 | +0.69(+4.21%) |
Oct 28, 2009 | 17.74 | 17.76 | 16.04 | 16.36 | 1,603,397 | -1.53(-8.56%) |
Oct 27, 2009 | 16.69 | 18.69 | 16.39 | 17.90 | 1,960,325 | +1.52(+9.31%) |
Oct 26, 2009 | 16.69 | 16.96 | 15.93 | 16.37 | 1,246,324 | -0.12(-0.74%) |
Oct 23, 2009 | 16.39 | 16.62 | 16.23 | 16.49 | 1,558,964 | -1.05(-5.98%) |
Oct 22, 2009 | 17.40 | 17.70 | 16.78 | 17.54 | 883,253 | +0.02(+0.09%) |
Oct 21, 2009 | 17.94 | 18.63 | 17.50 | 17.53 | 1,064,901 | -0.52(-2.89%) |
Oct 20, 2009 | 17.87 | 18.15 | 17.83 | 18.05 | 672,846 | -0.62(-3.32%) |
Oct 19, 2009 | 18.35 | 18.81 | 18.11 | 18.67 | 579,252 | +0.51(+2.83%) |
Oct 16, 2009 | 18.61 | 18.61 | 17.93 | 18.16 | 547,465 | -0.70(-3.74%) |
Oct 15, 2009 | 18.78 | 19.10 | 18.42 | 18.86 | 650,923 | -0.05(-0.24%) |
Oct 14, 2009 | 18.33 | 19.05 | 18.21 | 18.91 | 664,904 | +0.91(+5.07%) |
Oct 13, 2009 | 17.61 | 18.10 | 17.35 | 18.00 | 582,085 | -0.08(-0.42%) |
Oct 12, 2009 | 18.53 | 18.96 | 17.41 | 18.07 | 547,836 | -0.27(-1.46%) |
Oct 09, 2009 | 18.62 | 18.85 | 18.02 | 18.34 | 509,597 | -0.43(-2.29%) |
Oct 08, 2009 | 18.46 | 19.12 | 18.29 | 18.77 | 776,417 | +0.51(+2.81%) |
Oct 07, 2009 | 18.07 | 18.36 | 17.87 | 18.26 | 562,901 | +0.07(+0.38%) |
Oct 06, 2009 | 18.33 | 18.64 | 18.08 | 18.19 | 816,440 | +0.16(+0.89%) |
Oct 05, 2009 | 17.11 | 18.06 | 17.11 | 18.03 | 565,381 | +0.97(+5.66%) |
Oct 02, 2009 | 16.99 | 17.51 | 16.82 | 17.06 | 487,773 | -0.28(-1.59%) |
Oct 01, 2009 | 17.76 | 17.87 | 17.34 | 17.34 | 712,599 | -0.58(-3.25%) |
Sep 30, 2009 | 18.44 | 18.50 | 17.71 | 17.92 | 920,334 | -0.43(-2.34%) |
Sep 29, 2009 | 18.50 | 18.85 | 18.24 | 18.35 | 910,377 | -0.26(-1.40%) |
Sep 28, 2009 | 18.37 | 18.72 | 18.15 | 18.61 | 419,162 | +0.29(+1.59%) |
Sep 25, 2009 | 18.74 | 18.91 | 18.19 | 18.32 | 778,076 | -0.43(-2.29%) |
Sep 24, 2009 | 19.39 | 19.66 | 18.61 | 18.75 | 1,147,402 | -0.55(-2.86%) |
Sep 23, 2009 | 19.42 | 20.00 | 19.25 | 19.30 | 832,440 | -0.10(-0.51%) |
Sep 22, 2009 | 18.93 | 19.75 | 18.93 | 19.40 | 673,257 | +0.69(+3.69%) |
Sep 21, 2009 | 18.90 | 19.03 | 18.16 | 18.71 | 747,119 | -0.52(-2.71%) |
Sep 18, 2009 | 19.56 | 19.56 | 18.66 | 19.23 | 1,141,131 | -0.22(-1.14%) |
Sep 17, 2009 | 19.60 | 20.15 | 19.30 | 19.45 | 674,396 | +0.14(+0.71%) |
Sep 16, 2009 | 19.11 | 20.01 | 18.80 | 19.31 | 999,468 | +0.44(+2.31%) |
Sep 15, 2009 | 18.57 | 19.18 | 18.24 | 18.88 | 913,711 | +0.24(+1.27%) |
Sep 14, 2009 | 17.74 | 18.69 | 17.39 | 18.64 | 791,210 | +0.57(+3.14%) |
Sep 11, 2009 | 18.08 | 18.50 | 18.00 | 18.07 | 851,835 | -0.03(-0.17%) |
Sep 10, 2009 | 17.23 | 18.19 | 16.85 | 18.10 | 794,725 | +1.03(+6.01%) |
Sep 09, 2009 | 17.47 | 17.47 | 16.83 | 17.08 | 503,606 | -0.21(-1.24%) |
Sep 08, 2009 | 16.43 | 17.42 | 16.42 | 17.29 | 969,138 | +1.26(+7.89%) |
Sep 04, 2009 | 15.79 | 16.05 | 15.51 | 16.03 | 474,207 | +0.29(+1.85%) |
Sep 03, 2009 | 15.77 | 15.97 | 15.33 | 15.74 | 512,166 | +0.28(+1.83%) |
Sep 02, 2009 | 15.37 | 15.78 | 15.28 | 15.45 | 440,380 | -0.03(-0.20%) |
Sep 01, 2009 | 16.25 | 16.78 | 15.40 | 15.48 | 878,320 | -0.84(-5.16%) |
Aug 31, 2009 | 16.40 | 16.52 | 16.01 | 16.33 | 812,130 | -0.34(-2.02%) |
Aug 28, 2009 | 16.72 | 16.85 | 16.10 | 16.66 | 1,007,153 | +0.23(+1.40%) |
Aug 27, 2009 | 15.48 | 16.43 | 15.19 | 16.43 | 1,694,840 | +1.13(+7.41%) |
Aug 26, 2009 | 14.98 | 15.36 | 14.75 | 15.30 | 660,993 | +0.25(+1.68%) |
Aug 25, 2009 | 15.60 | 15.70 | 15.00 | 15.05 | 874,377 | -0.46(-2.96%) |
Aug 24, 2009 | 15.29 | 15.74 | 15.24 | 15.51 | 894,644 | +0.36(+2.38%) |
Aug 21, 2009 | 14.76 | 15.25 | 14.66 | 15.15 | 731,636 | +0.60(+4.11%) |
Aug 20, 2009 | 14.33 | 14.68 | 14.24 | 14.55 | 374,791 | +0.21(+1.44%) |
Aug 19, 2009 | 13.79 | 14.54 | 13.68 | 14.34 | 479,615 | +0.28(+1.96%) |
Aug 18, 2009 | 13.93 | 14.26 | 13.81 | 14.07 | 397,734 | +0.24(+1.72%) |
Aug 17, 2009 | 14.41 | 14.41 | 13.71 | 13.83 | 691,621 | -0.91(-6.19%) |
Aug 14, 2009 | 15.01 | 15.01 | 14.45 | 14.74 | 493,342 | -0.24(-1.59%) |
Aug 13, 2009 | 14.85 | 15.17 | 14.78 | 14.98 | 530,748 | +0.31(+2.09%) |
Aug 12, 2009 | 14.17 | 14.98 | 14.17 | 14.67 | 608,200 | +0.28(+1.97%) |
Aug 11, 2009 | 14.39 | 14.64 | 14.08 | 14.39 | 649,073 | -0.29(-1.98%) |
Aug 10, 2009 | 14.98 | 15.14 | 14.47 | 14.68 | 542,097 | -0.45(-2.99%) |
Aug 07, 2009 | 15.02 | 15.31 | 14.69 | 15.13 | 729,148 | +0.43(+2.92%) |
Aug 06, 2009 | 14.95 | 15.04 | 14.44 | 14.70 | 906,725 | -0.13(-0.88%) |
Aug 05, 2009 | 14.66 | 15.02 | 14.56 | 14.83 | 1,025,152 | -0.02(-0.15%) |
Aug 04, 2009 | 14.72 | 14.88 | 14.45 | 14.85 | 1,487,928 | +0.04(+0.26%) |