Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 16.08 | 16.24 | 15.75 | 15.80 | 140,270 | -0.15(-0.94%) |
Oct 29, 2009 | 16.06 | 16.11 | 15.79 | 15.95 | 43,027 | +0.01(+0.06%) |
Oct 28, 2009 | 16.05 | 16.14 | 15.90 | 15.94 | 57,116 | -0.06(-0.38%) |
Oct 27, 2009 | 16.52 | 16.62 | 15.98 | 16.00 | 68,900 | -0.38(-2.32%) |
Oct 26, 2009 | 16.64 | 17.20 | 16.20 | 16.38 | 152,564 | +0.35(+2.18%) |
Oct 23, 2009 | 16.05 | 16.38 | 16.02 | 16.03 | 75,780 | -0.12(-0.74%) |
Oct 22, 2009 | 16.04 | 16.20 | 15.95 | 16.15 | 54,003 | +0.13(+0.81%) |
Oct 21, 2009 | 16.09 | 16.23 | 16.00 | 16.02 | 25,414 | +0.01(+0.06%) |
Oct 20, 2009 | 15.99 | 16.09 | 15.98 | 16.01 | 72,399 | -0.08(-0.50%) |
Oct 19, 2009 | 16.16 | 16.46 | 16.05 | 16.09 | 39,239 | +0.04(+0.25%) |
Oct 16, 2009 | 16.17 | 16.35 | 16.00 | 16.05 | 54,140 | -0.25(-1.53%) |
Oct 15, 2009 | 16.47 | 16.47 | 16.07 | 16.30 | 65,459 | -0.24(-1.45%) |
Oct 14, 2009 | 17.00 | 17.01 | 16.48 | 16.54 | 41,055 | -0.32(-1.90%) |
Oct 13, 2009 | 16.70 | 17.00 | 16.13 | 16.86 | 254,322 | +0.20(+1.20%) |
Oct 12, 2009 | 16.13 | 16.79 | 16.10 | 16.66 | 218,064 | +0.36(+2.21%) |
Oct 09, 2009 | 16.03 | 16.31 | 15.98 | 16.30 | 95,606 | +0.31(+1.94%) |
Oct 08, 2009 | 16.20 | 16.32 | 15.79 | 15.99 | 90,694 | -0.04(-0.25%) |
Oct 07, 2009 | 15.73 | 16.35 | 15.73 | 16.03 | 91,079 | +0.60(+3.89%) |
Oct 06, 2009 | 15.22 | 15.43 | 15.04 | 15.43 | 77,467 | +0.39(+2.59%) |
Oct 05, 2009 | 15.02 | 15.30 | 14.97 | 15.04 | 82,273 | +0.04(+0.27%) |
Oct 02, 2009 | 15.10 | 15.35 | 15.00 | 15.00 | 133,452 | -0.15(-0.99%) |
Oct 01, 2009 | 15.02 | 15.37 | 15.02 | 15.15 | 64,746 | +0.00(+0.00%) |
Sep 30, 2009 | 15.30 | 15.52 | 14.87 | 15.15 | 1,006,676 | -0.07(-0.46%) |
Sep 29, 2009 | 15.03 | 15.59 | 14.96 | 15.22 | 396,612 | +0.19(+1.26%) |
Sep 28, 2009 | 15.54 | 15.54 | 14.53 | 15.03 | 229,040 | -0.31(-2.02%) |
Sep 25, 2009 | 16.00 | 16.08 | 15.22 | 15.34 | 175,938 | -0.56(-3.52%) |
Sep 24, 2009 | 15.94 | 16.16 | 15.82 | 15.90 | 35,010 | -0.08(-0.50%) |
Sep 23, 2009 | 16.05 | 16.25 | 15.87 | 15.98 | 33,624 | -0.08(-0.50%) |
Sep 22, 2009 | 16.50 | 16.50 | 16.00 | 16.06 | 48,291 | -0.29(-1.77%) |
Sep 21, 2009 | 16.43 | 16.46 | 16.19 | 16.35 | 62,806 | -0.10(-0.61%) |
Sep 18, 2009 | 16.53 | 16.53 | 16.25 | 16.45 | 226,671 | -0.09(-0.54%) |
Sep 17, 2009 | 15.86 | 16.59 | 15.84 | 16.54 | 204,863 | +0.54(+3.37%) |
Sep 16, 2009 | 15.93 | 16.16 | 15.76 | 16.00 | 65,202 | +0.02(+0.13%) |
Sep 15, 2009 | 15.97 | 16.12 | 15.75 | 15.98 | 43,886 | -0.07(-0.44%) |
Sep 14, 2009 | 15.80 | 16.13 | 15.75 | 16.05 | 33,011 | +0.17(+1.07%) |
Sep 11, 2009 | 15.94 | 15.95 | 15.72 | 15.88 | 28,660 | -0.02(-0.13%) |
Sep 10, 2009 | 15.80 | 16.23 | 15.74 | 15.90 | 76,641 | +0.10(+0.63%) |
Sep 09, 2009 | 15.67 | 16.04 | 15.59 | 15.80 | 49,845 | -0.10(-0.63%) |
Sep 08, 2009 | 16.15 | 16.15 | 15.74 | 15.90 | 93,880 | -0.10(-0.62%) |
Sep 04, 2009 | 16.04 | 16.15 | 15.94 | 16.00 | 37,274 | -0.11(-0.68%) |
Sep 03, 2009 | 16.50 | 16.50 | 16.10 | 16.11 | 27,272 | -0.38(-2.30%) |
Sep 02, 2009 | 16.03 | 16.50 | 16.03 | 16.49 | 24,123 | +0.46(+2.87%) |
Sep 01, 2009 | 15.86 | 16.19 | 15.80 | 16.03 | 50,051 | +0.17(+1.07%) |
Aug 31, 2009 | 16.02 | 16.11 | 15.80 | 15.86 | 62,233 | -0.16(-1.00%) |
Aug 28, 2009 | 16.17 | 16.77 | 15.75 | 16.02 | 39,665 | -0.29(-1.78%) |
Aug 27, 2009 | 16.21 | 16.50 | 16.08 | 16.31 | 113,952 | +0.01(+0.06%) |
Aug 26, 2009 | 17.18 | 17.35 | 16.30 | 16.30 | 84,334 | -0.80(-4.68%) |
Aug 25, 2009 | 17.28 | 17.35 | 16.77 | 17.10 | 58,908 | -0.06(-0.35%) |
Aug 24, 2009 | 17.50 | 17.59 | 16.92 | 17.16 | 39,696 | -0.33(-1.89%) |
Aug 21, 2009 | 17.53 | 17.67 | 17.13 | 17.49 | 31,184 | +0.19(+1.10%) |
Aug 20, 2009 | 16.99 | 17.71 | 16.86 | 17.30 | 83,628 | +0.80(+4.85%) |
Aug 19, 2009 | 16.78 | 16.79 | 16.22 | 16.50 | 89,187 | -0.30(-1.79%) |
Aug 18, 2009 | 17.14 | 17.25 | 16.53 | 16.80 | 95,358 | -0.40(-2.33%) |
Aug 17, 2009 | 17.07 | 17.24 | 16.43 | 17.20 | 130,131 | -0.30(-1.71%) |
Aug 14, 2009 | 18.10 | 18.10 | 16.41 | 17.50 | 140,630 | -0.70(-3.85%) |
Aug 13, 2009 | 16.37 | 18.88 | 16.37 | 18.20 | 301,474 | +1.84(+11.25%) |
Aug 12, 2009 | 17.00 | 17.06 | 16.36 | 16.36 | 91,750 | -0.66(-3.88%) |
Aug 11, 2009 | 17.15 | 17.28 | 16.36 | 17.02 | 108,580 | -0.39(-2.24%) |
Aug 10, 2009 | 17.75 | 17.90 | 17.17 | 17.41 | 37,984 | -0.58(-3.22%) |
Aug 07, 2009 | 17.95 | 18.45 | 17.15 | 17.99 | 66,273 | +0.06(+0.33%) |
Aug 06, 2009 | 18.61 | 18.66 | 17.83 | 17.93 | 93,398 | -0.52(-2.82%) |
Aug 05, 2009 | 19.22 | 19.28 | 18.17 | 18.45 | 82,552 | -0.54(-2.84%) |
Aug 04, 2009 | 19.30 | 19.47 | 18.28 | 18.99 | 263,132 | -0.11(-0.58%) |