Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 15.19 | 15.19 | 14.93 | 14.93 | 13,711 | -0.36(-2.38%) |
Oct 29, 2009 | 15.17 | 15.30 | 15.16 | 15.30 | 8,974 | +0.28(+1.85%) |
Oct 28, 2009 | 15.41 | 15.41 | 15.02 | 15.02 | 17,590 | -0.52(-3.33%) |
Oct 27, 2009 | 15.60 | 15.61 | 15.54 | 15.54 | 2,088 | -0.04(-0.29%) |
Oct 26, 2009 | 15.99 | 15.99 | 15.58 | 15.58 | 6,472 | -0.19(-1.19%) |
Oct 23, 2009 | 15.78 | 15.78 | 15.76 | 15.77 | 2,290 | -0.04(-0.27%) |
Oct 22, 2009 | 15.81 | 15.81 | 15.81 | 15.81 | 677 | -0.21(-1.33%) |
Oct 21, 2009 | 16.07 | 16.07 | 16.02 | 16.02 | 2,898 | +0.14(+0.91%) |
Oct 20, 2009 | 15.87 | 15.89 | 15.87 | 15.88 | 3,948 | -0.21(-1.32%) |
Oct 19, 2009 | 16.09 | 16.09 | 16.09 | 16.09 | 413 | +0.15(+0.95%) |
Oct 16, 2009 | 15.98 | 15.98 | 15.94 | 15.94 | 3,887 | -0.16(-0.97%) |
Oct 15, 2009 | 16.04 | 16.09 | 16.02 | 16.09 | 4,281 | +0.04(+0.27%) |
Oct 14, 2009 | 15.94 | 16.07 | 15.94 | 16.05 | 12,997 | +0.30(+1.87%) |
Oct 13, 2009 | 15.82 | 15.82 | 15.72 | 15.76 | 4,103 | -0.08(-0.52%) |
Oct 12, 2009 | 15.88 | 15.88 | 15.84 | 15.84 | 3,609 | +0.13(+0.83%) |
Oct 09, 2009 | 15.69 | 15.71 | 15.69 | 15.71 | 1,610 | +0.03(+0.20%) |
Oct 08, 2009 | 15.72 | 15.73 | 15.68 | 15.68 | 2,290 | +0.18(+1.19%) |
Oct 07, 2009 | 15.40 | 15.49 | 15.40 | 15.49 | 3,362 | +0.03(+0.22%) |
Oct 06, 2009 | 15.45 | 15.47 | 15.45 | 15.46 | 3,817 | +0.16(+1.05%) |
Oct 05, 2009 | 15.17 | 15.30 | 15.17 | 15.30 | 16,090 | +0.28(+1.88%) |
Oct 02, 2009 | 15.00 | 15.02 | 15.00 | 15.02 | 1,782 | -0.10(-0.68%) |
Oct 01, 2009 | 15.55 | 15.55 | 15.12 | 15.12 | 13,466 | -0.48(-3.05%) |
Sep 30, 2009 | 15.55 | 15.59 | 15.48 | 15.59 | 3,373 | -0.20(-1.28%) |
Sep 29, 2009 | 15.80 | 15.80 | 15.80 | 15.80 | 383 | +0.11(+0.72%) |
Sep 28, 2009 | 15.41 | 15.68 | 15.41 | 15.68 | 11,242 | +0.33(+2.12%) |
Sep 25, 2009 | 15.37 | 15.37 | 15.36 | 15.36 | 1,180 | -0.08(-0.50%) |
Sep 24, 2009 | 15.75 | 15.75 | 15.37 | 15.43 | 3,695 | -0.46(-2.91%) |
Sep 23, 2009 | 15.98 | 16.01 | 15.84 | 15.90 | 4,431 | -0.02(-0.11%) |
Sep 22, 2009 | 15.97 | 15.97 | 15.91 | 15.91 | 1,041 | +0.08(+0.52%) |
Sep 21, 2009 | 15.70 | 15.83 | 15.70 | 15.83 | 3,848 | -0.07(-0.45%) |
Sep 18, 2009 | 15.90 | 15.93 | 15.80 | 15.90 | 26,905 | -0.09(-0.59%) |
Sep 17, 2009 | 16.21 | 16.25 | 15.95 | 16.00 | 13,028 | -0.12(-0.74%) |
Sep 16, 2009 | 16.02 | 16.13 | 16.02 | 16.12 | 17,592 | +0.34(+2.15%) |
Sep 15, 2009 | 15.66 | 15.80 | 15.62 | 15.78 | 57,649 | +0.23(+1.48%) |
Sep 14, 2009 | 15.15 | 15.55 | 15.15 | 15.55 | 19,109 | +0.22(+1.43%) |
Sep 11, 2009 | 15.32 | 15.33 | 15.32 | 15.33 | 1,318 | +0.04(+0.24%) |
Sep 10, 2009 | 15.19 | 15.29 | 15.19 | 15.29 | 11,117 | +0.12(+0.81%) |
Sep 09, 2009 | 15.10 | 15.22 | 15.05 | 15.17 | 4,248 | +0.17(+1.15%) |
Sep 08, 2009 | 14.92 | 15.00 | 14.92 | 15.00 | 17,837 | +0.28(+1.93%) |
Sep 04, 2009 | 14.61 | 14.75 | 14.60 | 14.71 | 193,394 | +0.22(+1.49%) |
Sep 03, 2009 | 14.50 | 14.50 | 14.50 | 14.50 | 277 | +0.09(+0.62%) |
Sep 02, 2009 | 14.41 | 14.41 | 14.41 | 14.41 | 555 | -0.18(-1.23%) |
Sep 01, 2009 | 15.12 | 15.13 | 14.59 | 14.59 | 2,329 | -0.42(-2.78%) |
Aug 31, 2009 | 14.97 | 15.00 | 14.97 | 15.00 | 13,394 | -0.15(-0.97%) |
Aug 27, 2009 | 15.08 | 15.15 | 15.15 | 15.15 | 5,830 | +0.09(+0.60%) |
Aug 26, 2009 | 15.08 | 15.09 | 15.06 | 15.06 | 2,121 | +0.01(+0.05%) |
Aug 25, 2009 | 15.11 | 15.11 | 15.05 | 15.05 | 28,624 | +0.12(+0.79%) |
Aug 24, 2009 | 15.13 | 15.15 | 14.94 | 14.94 | 18,300 | -0.06(-0.41%) |
Aug 21, 2009 | 14.96 | 15.00 | 14.96 | 15.00 | 16,135 | +0.33(+2.23%) |
Aug 20, 2009 | 14.40 | 14.67 | 14.39 | 14.67 | 14,971 | +0.39(+2.75%) |
Aug 19, 2009 | 14.28 | 14.28 | 14.28 | 14.28 | 1,632 | -0.10(-0.71%) |
Aug 18, 2009 | 14.27 | 14.38 | 14.24 | 14.38 | 9,204 | +0.18(+1.28%) |
Aug 17, 2009 | 14.24 | 14.24 | 14.20 | 14.20 | 2,360 | -0.29(-2.00%) |
Aug 14, 2009 | 14.49 | 14.49 | 14.49 | 14.49 | 2,221 | -0.24(-1.62%) |
Aug 13, 2009 | 14.64 | 14.73 | 14.64 | 14.73 | 5,242 | -0.02(-0.13%) |
Aug 12, 2009 | 14.69 | 14.75 | 14.69 | 14.75 | 694 | +0.30(+2.10%) |
Aug 11, 2009 | 14.43 | 14.46 | 14.43 | 14.44 | 3,715 | -0.30(-2.05%) |
Aug 10, 2009 | 14.74 | 14.74 | 14.74 | 14.74 | 385 | -0.13(-0.87%) |
Aug 07, 2009 | 14.71 | 14.87 | 14.63 | 14.87 | 13,780 | +0.36(+2.51%) |
Aug 05, 2009 | 14.39 | 14.51 | 14.51 | 14.51 | 832 | +0.09(+0.65%) |
Aug 04, 2009 | 14.36 | 14.43 | 14.34 | 14.42 | 2,346 | +0.29(+2.07%) |