Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 17.24 | 17.28 | 16.85 | 16.97 | 70,992 | -0.20(-1.18%) |
Oct 29, 2009 | 16.89 | 17.24 | 16.89 | 17.17 | 29,952 | +0.57(+3.43%) |
Oct 28, 2009 | 17.00 | 17.01 | 16.55 | 16.60 | 71,948 | -0.70(-4.02%) |
Oct 27, 2009 | 17.48 | 17.48 | 17.20 | 17.30 | 17,237 | -0.32(-1.80%) |
Oct 26, 2009 | 17.94 | 18.01 | 17.53 | 17.62 | 24,850 | -0.25(-1.38%) |
Oct 23, 2009 | 17.89 | 17.89 | 17.77 | 17.86 | 68,217 | -0.34(-1.87%) |
Oct 22, 2009 | 17.94 | 18.20 | 17.94 | 18.20 | 31,914 | +0.07(+0.37%) |
Oct 21, 2009 | 18.17 | 18.38 | 18.06 | 18.14 | 50,003 | -0.08(-0.45%) |
Oct 20, 2009 | 18.10 | 18.22 | 18.10 | 18.22 | 19,495 | +0.10(+0.57%) |
Oct 19, 2009 | 17.96 | 18.13 | 17.91 | 18.12 | 15,523 | +0.37(+2.09%) |
Oct 16, 2009 | 17.69 | 17.79 | 17.62 | 17.74 | 24,972 | -0.19(-1.04%) |
Oct 15, 2009 | 17.84 | 17.96 | 17.77 | 17.93 | 28,504 | +0.02(+0.10%) |
Oct 14, 2009 | 17.79 | 17.94 | 17.72 | 17.91 | 40,059 | +0.44(+2.51%) |
Oct 13, 2009 | 17.49 | 17.53 | 17.37 | 17.48 | 34,017 | -0.10(-0.56%) |
Oct 12, 2009 | 17.62 | 17.66 | 17.48 | 17.57 | 37,020 | +0.01(+0.03%) |
Oct 09, 2009 | 17.43 | 17.57 | 17.40 | 17.57 | 17,980 | +0.01(+0.03%) |
Oct 08, 2009 | 17.56 | 17.65 | 17.43 | 17.56 | 576,294 | +0.19(+1.10%) |
Oct 07, 2009 | 17.18 | 17.37 | 17.18 | 17.37 | 37,350 | +0.25(+1.44%) |
Oct 06, 2009 | 17.17 | 17.27 | 17.08 | 17.12 | 62,916 | +0.30(+1.79%) |
Oct 05, 2009 | 16.63 | 16.82 | 16.62 | 16.82 | 46,532 | +0.18(+1.05%) |
Oct 02, 2009 | 16.50 | 16.77 | 16.47 | 16.65 | 517,162 | -0.19(-1.11%) |
Oct 01, 2009 | 17.20 | 17.20 | 16.81 | 16.83 | 296,666 | -0.40(-2.32%) |
Sep 30, 2009 | 17.24 | 17.35 | 17.01 | 17.23 | 20,315 | +0.19(+1.10%) |
Sep 29, 2009 | 17.19 | 17.23 | 17.05 | 17.05 | 26,934 | +0.01(+0.09%) |
Sep 28, 2009 | 16.91 | 17.16 | 16.91 | 17.03 | 57,357 | +0.16(+0.94%) |
Sep 25, 2009 | 16.88 | 17.05 | 16.87 | 16.87 | 20,666 | -0.18(-1.08%) |
Sep 24, 2009 | 17.31 | 17.40 | 16.87 | 17.06 | 36,248 | -0.18(-1.03%) |
Sep 23, 2009 | 17.52 | 17.64 | 17.23 | 17.23 | 12,592 | -0.26(-1.47%) |
Sep 22, 2009 | 17.48 | 17.61 | 17.46 | 17.49 | 15,916 | +0.17(+0.97%) |
Sep 21, 2009 | 17.32 | 17.51 | 17.20 | 17.32 | 14,454 | -0.43(-2.43%) |
Sep 18, 2009 | 17.79 | 17.79 | 17.60 | 17.75 | 13,148 | +0.09(+0.51%) |
Sep 17, 2009 | 17.72 | 17.83 | 17.56 | 17.66 | 16,996 | -0.18(-1.00%) |
Sep 16, 2009 | 17.78 | 17.95 | 17.71 | 17.84 | 261,468 | +0.20(+1.16%) |
Sep 15, 2009 | 17.51 | 17.64 | 17.49 | 17.64 | 16,020 | +0.05(+0.31%) |
Sep 14, 2009 | 17.37 | 17.58 | 17.29 | 17.58 | 19,337 | -0.02(-0.12%) |
Sep 11, 2009 | 17.66 | 17.67 | 17.11 | 17.61 | 92,412 | +0.01(+0.06%) |
Sep 10, 2009 | 17.39 | 17.60 | 17.34 | 17.60 | 149,481 | +0.20(+1.17%) |
Sep 09, 2009 | 17.29 | 17.45 | 17.22 | 17.39 | 54,758 | +0.34(+1.99%) |
Sep 08, 2009 | 17.01 | 17.16 | 16.99 | 17.05 | 33,367 | +0.46(+2.75%) |
Sep 04, 2009 | 16.42 | 16.68 | 16.41 | 16.60 | 12,765 | +0.30(+1.84%) |
Sep 03, 2009 | 16.28 | 16.30 | 16.12 | 16.30 | 39,216 | +0.22(+1.34%) |
Sep 02, 2009 | 16.02 | 16.19 | 16.01 | 16.08 | 15,583 | +0.04(+0.26%) |
Sep 01, 2009 | 16.34 | 16.46 | 16.00 | 16.04 | 61,633 | -0.41(-2.48%) |
Aug 31, 2009 | 16.40 | 16.49 | 16.38 | 16.45 | 36,103 | -0.22(-1.30%) |
Aug 28, 2009 | 16.75 | 16.76 | 16.57 | 16.66 | 19,583 | +0.00(+0.00%) |
Aug 27, 2009 | 16.51 | 16.74 | 16.39 | 16.66 | 12,811 | +0.12(+0.70%) |
Aug 26, 2009 | 16.46 | 16.60 | 16.45 | 16.55 | 22,330 | +0.05(+0.33%) |
Aug 25, 2009 | 16.41 | 16.60 | 16.41 | 16.49 | 31,540 | +0.15(+0.90%) |
Aug 24, 2009 | 16.37 | 16.54 | 16.35 | 16.35 | 85,625 | +0.07(+0.40%) |
Aug 21, 2009 | 16.30 | 16.36 | 16.23 | 16.28 | 20,857 | +0.16(+1.02%) |
Aug 20, 2009 | 15.95 | 16.12 | 15.89 | 16.12 | 70,705 | +0.27(+1.69%) |
Aug 19, 2009 | 15.80 | 15.99 | 15.75 | 15.85 | 18,986 | -0.01(-0.07%) |
Aug 18, 2009 | 15.69 | 16.00 | 15.69 | 15.86 | 12,126 | +0.22(+1.40%) |
Aug 17, 2009 | 15.84 | 15.84 | 15.60 | 15.64 | 12,615 | -0.51(-3.19%) |
Aug 14, 2009 | 16.34 | 16.36 | 16.06 | 16.15 | 23,639 | -0.03(-0.17%) |
Aug 13, 2009 | 16.19 | 16.23 | 16.07 | 16.18 | 17,110 | +0.16(+0.99%) |
Aug 12, 2009 | 15.89 | 16.17 | 15.89 | 16.02 | 70,855 | +0.22(+1.42%) |
Aug 11, 2009 | 15.90 | 15.94 | 15.70 | 15.80 | 34,565 | -0.10(-0.62%) |
Aug 10, 2009 | 15.96 | 15.97 | 15.80 | 15.90 | 32,900 | -0.01(-0.03%) |
Aug 07, 2009 | 16.00 | 16.05 | 15.82 | 15.90 | 44,592 | -0.08(-0.51%) |
Aug 06, 2009 | 16.06 | 16.11 | 15.86 | 15.98 | 30,014 | +0.01(+0.07%) |
Aug 05, 2009 | 15.97 | 16.07 | 15.71 | 15.97 | 24,351 | -0.01(-0.03%) |
Aug 04, 2009 | 15.80 | 16.11 | 15.72 | 15.98 | 89,175 | -0.06(-0.38%) |