Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 15.40 | 15.40 | 14.67 | 14.97 | 277,627 | -0.33(-2.15%) |
Oct 29, 2009 | 15.34 | 15.43 | 15.15 | 15.30 | 323,652 | +0.41(+2.76%) |
Oct 28, 2009 | 15.25 | 15.57 | 14.83 | 14.89 | 372,654 | -0.79(-5.06%) |
Oct 27, 2009 | 15.50 | 16.08 | 15.44 | 15.68 | 180,975 | -0.19(-1.22%) |
Oct 26, 2009 | 16.76 | 16.88 | 15.88 | 15.88 | 194,127 | -0.86(-5.13%) |
Oct 23, 2009 | 16.68 | 16.85 | 16.54 | 16.74 | 171,361 | -0.01(-0.07%) |
Oct 22, 2009 | 16.84 | 16.84 | 16.67 | 16.75 | 250,212 | -0.21(-1.21%) |
Oct 21, 2009 | 17.05 | 17.29 | 16.93 | 16.95 | 245,901 | -0.06(-0.38%) |
Oct 20, 2009 | 16.93 | 17.07 | 16.93 | 17.02 | 208,728 | -0.51(-2.92%) |
Oct 19, 2009 | 17.45 | 17.58 | 17.33 | 17.53 | 76,424 | +0.05(+0.30%) |
Oct 16, 2009 | 17.45 | 17.58 | 17.12 | 17.48 | 162,585 | +0.05(+0.30%) |
Oct 15, 2009 | 17.19 | 17.46 | 17.16 | 17.42 | 99,140 | -0.01(-0.03%) |
Oct 14, 2009 | 17.52 | 17.71 | 17.34 | 17.43 | 182,885 | +0.03(+0.17%) |
Oct 13, 2009 | 17.44 | 17.44 | 17.26 | 17.40 | 96,666 | +0.08(+0.44%) |
Oct 12, 2009 | 17.07 | 17.40 | 16.75 | 17.32 | 126,408 | +0.64(+3.81%) |
Oct 09, 2009 | 16.55 | 16.98 | 16.55 | 16.69 | 47,821 | +0.00(+0.00%) |
Oct 08, 2009 | 16.55 | 16.96 | 16.55 | 16.69 | 96,720 | +0.06(+0.39%) |
Oct 07, 2009 | 16.48 | 16.64 | 16.25 | 16.63 | 90,475 | +0.22(+1.36%) |
Oct 06, 2009 | 16.14 | 16.70 | 16.14 | 16.40 | 379,428 | +0.38(+2.35%) |
Oct 05, 2009 | 15.97 | 16.12 | 15.83 | 16.03 | 189,818 | +0.20(+1.26%) |
Oct 02, 2009 | 16.21 | 16.88 | 15.71 | 15.83 | 229,904 | -0.26(-1.61%) |
Oct 01, 2009 | 16.51 | 16.68 | 16.00 | 16.08 | 173,087 | -0.49(-2.98%) |
Sep 30, 2009 | 16.94 | 17.12 | 16.58 | 16.58 | 253,678 | -0.34(-1.98%) |
Sep 29, 2009 | 17.27 | 17.41 | 16.87 | 16.91 | 74,771 | -0.36(-2.11%) |
Sep 28, 2009 | 16.57 | 17.30 | 16.41 | 17.28 | 150,116 | +0.66(+4.00%) |
Sep 25, 2009 | 17.06 | 17.24 | 16.61 | 16.61 | 101,272 | -0.54(-3.15%) |
Sep 24, 2009 | 17.38 | 17.38 | 16.94 | 17.15 | 195,475 | -0.08(-0.48%) |
Sep 23, 2009 | 17.22 | 17.52 | 17.17 | 17.24 | 120,341 | -0.15(-0.88%) |
Sep 22, 2009 | 17.41 | 17.58 | 17.05 | 17.39 | 176,010 | -0.01(-0.07%) |
Sep 21, 2009 | 17.44 | 17.61 | 17.39 | 17.40 | 59,284 | -0.26(-1.50%) |
Sep 18, 2009 | 17.11 | 17.68 | 16.97 | 17.67 | 189,529 | +0.41(+2.35%) |
Sep 17, 2009 | 16.80 | 17.27 | 16.80 | 17.26 | 188,092 | +0.39(+2.30%) |
Sep 16, 2009 | 16.75 | 16.94 | 16.11 | 16.87 | 388,111 | +0.15(+0.88%) |
Sep 15, 2009 | 16.88 | 17.00 | 16.65 | 16.73 | 211,752 | -0.11(-0.66%) |
Sep 14, 2009 | 16.73 | 16.99 | 16.68 | 16.84 | 94,199 | -0.04(-0.24%) |
Sep 11, 2009 | 17.02 | 17.02 | 16.74 | 16.88 | 121,739 | -0.05(-0.28%) |
Sep 10, 2009 | 16.65 | 17.04 | 16.64 | 16.93 | 93,952 | +0.36(+2.20%) |
Sep 09, 2009 | 16.70 | 16.83 | 16.37 | 16.56 | 556,284 | -0.14(-0.81%) |
Sep 08, 2009 | 16.00 | 16.74 | 16.00 | 16.70 | 255,101 | +0.78(+4.88%) |
Sep 04, 2009 | 15.58 | 15.92 | 15.56 | 15.92 | 183,631 | +0.32(+2.04%) |
Sep 03, 2009 | 15.35 | 15.66 | 15.27 | 15.60 | 231,453 | +0.61(+4.08%) |
Sep 02, 2009 | 14.76 | 15.21 | 14.76 | 14.99 | 133,137 | -0.14(-0.93%) |
Sep 01, 2009 | 15.14 | 15.77 | 15.12 | 15.13 | 224,051 | -0.26(-1.68%) |
Aug 31, 2009 | 16.14 | 16.14 | 15.17 | 15.39 | 211,082 | -0.91(-5.59%) |
Aug 28, 2009 | 16.32 | 16.43 | 16.20 | 16.30 | 183,800 | -0.05(-0.29%) |
Aug 27, 2009 | 16.31 | 16.47 | 16.09 | 16.35 | 236,614 | +0.04(+0.25%) |
Aug 26, 2009 | 16.84 | 16.84 | 16.27 | 16.31 | 334,049 | -0.42(-2.50%) |
Aug 25, 2009 | 16.23 | 16.79 | 16.23 | 16.73 | 341,055 | +0.49(+3.01%) |
Aug 24, 2009 | 16.14 | 16.40 | 16.07 | 16.24 | 318,177 | +0.19(+1.17%) |
Aug 21, 2009 | 15.64 | 16.18 | 15.47 | 16.05 | 329,395 | +0.68(+4.40%) |
Aug 20, 2009 | 15.05 | 15.48 | 14.97 | 15.37 | 328,024 | +0.09(+0.58%) |
Aug 19, 2009 | 15.32 | 15.53 | 15.00 | 15.28 | 399,533 | -0.16(-1.03%) |
Aug 18, 2009 | 15.75 | 15.75 | 15.30 | 15.44 | 566,706 | -0.25(-1.61%) |
Aug 17, 2009 | 16.34 | 16.40 | 15.60 | 15.70 | 319,945 | -0.69(-4.20%) |
Aug 14, 2009 | 16.72 | 17.08 | 16.34 | 16.38 | 353,927 | -0.27(-1.62%) |
Aug 13, 2009 | 16.93 | 16.97 | 16.56 | 16.65 | 237,534 | -0.18(-1.05%) |
Aug 12, 2009 | 17.11 | 17.25 | 16.79 | 16.83 | 185,024 | -0.28(-1.65%) |
Aug 11, 2009 | 17.38 | 17.38 | 17.05 | 17.11 | 388,031 | -0.37(-2.12%) |
Aug 10, 2009 | 17.62 | 17.75 | 17.37 | 17.48 | 209,208 | -0.16(-0.90%) |
Aug 07, 2009 | 17.57 | 17.93 | 17.37 | 17.64 | 255,220 | +0.15(+0.87%) |
Aug 06, 2009 | 17.28 | 17.62 | 17.28 | 17.49 | 335,370 | +0.39(+2.27%) |
Aug 05, 2009 | 17.02 | 17.25 | 16.71 | 17.10 | 126,844 | +0.04(+0.24%) |
Aug 04, 2009 | 16.84 | 17.11 | 16.59 | 17.06 | 289,268 | +0.07(+0.40%) |