Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 16.67 | 16.88 | 16.18 | 16.70 | 125,338 | -0.12(-0.71%) |
Oct 29, 2009 | 16.84 | 17.06 | 16.69 | 16.82 | 50,948 | +0.15(+0.90%) |
Oct 28, 2009 | 17.05 | 17.11 | 16.63 | 16.67 | 56,764 | -0.35(-2.06%) |
Oct 27, 2009 | 17.06 | 17.34 | 16.98 | 17.02 | 36,121 | +0.06(+0.35%) |
Oct 26, 2009 | 17.29 | 17.63 | 16.85 | 16.96 | 31,993 | -0.34(-1.97%) |
Oct 23, 2009 | 17.44 | 17.46 | 17.13 | 17.30 | 64,449 | -0.24(-1.37%) |
Oct 22, 2009 | 16.96 | 17.60 | 16.87 | 17.54 | 85,317 | +0.61(+3.60%) |
Oct 21, 2009 | 16.89 | 17.21 | 16.83 | 16.93 | 106,363 | -0.09(-0.53%) |
Oct 20, 2009 | 17.00 | 17.14 | 16.99 | 17.02 | 46,940 | -0.24(-1.39%) |
Oct 19, 2009 | 17.21 | 17.49 | 17.11 | 17.26 | 53,989 | +0.01(+0.06%) |
Oct 16, 2009 | 17.07 | 17.41 | 16.96 | 17.25 | 68,399 | +0.02(+0.12%) |
Oct 15, 2009 | 17.00 | 17.31 | 16.92 | 17.23 | 76,016 | +0.14(+0.82%) |
Oct 14, 2009 | 16.76 | 17.19 | 16.60 | 17.09 | 134,059 | +0.54(+3.26%) |
Oct 13, 2009 | 16.45 | 16.63 | 16.28 | 16.55 | 91,497 | +0.03(+0.18%) |
Oct 12, 2009 | 16.88 | 17.12 | 16.30 | 16.52 | 120,055 | -0.48(-2.82%) |
Oct 09, 2009 | 17.04 | 17.19 | 16.95 | 17.00 | 32,739 | -0.01(-0.06%) |
Oct 08, 2009 | 16.99 | 17.45 | 16.43 | 17.01 | 126,386 | +0.03(+0.18%) |
Oct 07, 2009 | 16.62 | 16.98 | 16.51 | 16.98 | 54,909 | +0.45(+2.72%) |
Oct 06, 2009 | 16.74 | 16.97 | 16.30 | 16.53 | 85,933 | -0.23(-1.37%) |
Oct 05, 2009 | 16.73 | 16.94 | 16.60 | 16.76 | 55,372 | +0.10(+0.60%) |
Oct 02, 2009 | 16.23 | 16.84 | 15.90 | 16.66 | 94,853 | +0.35(+2.15%) |
Oct 01, 2009 | 16.75 | 16.90 | 16.31 | 16.31 | 115,590 | -0.46(-2.74%) |
Sep 30, 2009 | 17.31 | 17.40 | 16.61 | 16.77 | 171,669 | -0.71(-4.06%) |
Sep 29, 2009 | 17.59 | 17.64 | 17.19 | 17.48 | 73,893 | -0.22(-1.24%) |
Sep 28, 2009 | 17.00 | 17.70 | 17.00 | 17.70 | 72,043 | +0.72(+4.24%) |
Sep 25, 2009 | 17.33 | 17.48 | 16.89 | 16.98 | 61,002 | -0.33(-1.91%) |
Sep 24, 2009 | 17.96 | 18.02 | 17.18 | 17.31 | 68,365 | -0.63(-3.51%) |
Sep 23, 2009 | 18.03 | 18.17 | 17.92 | 17.94 | 86,973 | -0.14(-0.77%) |
Sep 22, 2009 | 18.17 | 18.21 | 18.03 | 18.08 | 51,120 | -0.04(-0.22%) |
Sep 21, 2009 | 18.20 | 18.39 | 18.07 | 18.12 | 67,187 | -0.28(-1.52%) |
Sep 18, 2009 | 18.38 | 18.40 | 18.05 | 18.40 | 127,346 | +0.06(+0.33%) |
Sep 17, 2009 | 18.28 | 18.44 | 18.10 | 18.34 | 108,671 | +0.18(+0.99%) |
Sep 16, 2009 | 18.20 | 18.35 | 18.09 | 18.16 | 50,504 | -0.08(-0.44%) |
Sep 15, 2009 | 18.17 | 18.27 | 18.10 | 18.24 | 43,604 | +0.07(+0.39%) |
Sep 14, 2009 | 17.54 | 18.47 | 17.54 | 18.17 | 113,573 | +0.47(+2.66%) |
Sep 11, 2009 | 17.87 | 17.87 | 17.59 | 17.70 | 45,394 | -0.23(-1.28%) |
Sep 10, 2009 | 17.51 | 17.96 | 17.26 | 17.93 | 59,324 | +0.36(+2.05%) |
Sep 09, 2009 | 17.56 | 17.75 | 17.50 | 17.57 | 61,633 | -0.09(-0.51%) |
Sep 08, 2009 | 17.71 | 17.92 | 17.35 | 17.66 | 77,423 | +0.02(+0.11%) |
Sep 04, 2009 | 17.32 | 17.68 | 17.31 | 17.64 | 48,496 | +0.13(+0.74%) |
Sep 03, 2009 | 17.51 | 17.51 | 17.15 | 17.51 | 38,873 | +0.11(+0.63%) |
Sep 02, 2009 | 17.00 | 17.59 | 16.81 | 17.40 | 271,333 | +0.40(+2.35%) |
Sep 01, 2009 | 18.30 | 18.30 | 17.00 | 17.00 | 273,732 | -1.54(-8.31%) |
Aug 31, 2009 | 18.55 | 18.56 | 18.00 | 18.54 | 229,984 | +0.00(+0.00%) |
Aug 28, 2009 | 18.75 | 18.88 | 18.34 | 18.54 | 154,655 | +0.02(+0.11%) |
Aug 27, 2009 | 18.75 | 18.75 | 18.17 | 18.52 | 90,772 | -0.35(-1.85%) |
Aug 26, 2009 | 18.66 | 18.88 | 18.60 | 18.87 | 114,196 | +0.21(+1.13%) |
Aug 25, 2009 | 18.68 | 18.79 | 18.54 | 18.66 | 226,587 | +0.11(+0.59%) |
Aug 24, 2009 | 18.31 | 18.76 | 18.31 | 18.55 | 285,277 | +0.42(+2.32%) |
Aug 21, 2009 | 18.17 | 18.20 | 17.50 | 18.13 | 710,195 | +1.41(+8.43%) |
Aug 20, 2009 | 16.56 | 16.80 | 16.46 | 16.72 | 101,379 | +0.16(+0.97%) |
Aug 19, 2009 | 16.47 | 16.86 | 16.18 | 16.56 | 159,728 | -0.16(-0.96%) |
Aug 18, 2009 | 16.86 | 16.86 | 16.56 | 16.72 | 56,324 | +0.42(+2.58%) |
Aug 17, 2009 | 16.29 | 16.84 | 16.26 | 16.30 | 70,344 | -0.15(-0.91%) |
Aug 14, 2009 | 17.14 | 17.23 | 16.18 | 16.45 | 90,786 | -0.76(-4.42%) |
Aug 13, 2009 | 17.25 | 17.30 | 16.86 | 17.21 | 104,754 | +0.01(+0.06%) |
Aug 12, 2009 | 17.30 | 17.56 | 17.15 | 17.20 | 84,337 | -0.04(-0.23%) |
Aug 11, 2009 | 17.34 | 17.48 | 17.02 | 17.24 | 58,415 | -0.13(-0.75%) |
Aug 10, 2009 | 16.98 | 17.43 | 16.89 | 17.37 | 45,934 | +0.35(+2.06%) |
Aug 07, 2009 | 16.68 | 17.16 | 16.68 | 17.02 | 102,145 | +0.43(+2.59%) |
Aug 06, 2009 | 17.34 | 17.44 | 16.23 | 16.59 | 162,913 | -0.64(-3.71%) |
Aug 05, 2009 | 18.17 | 18.17 | 17.10 | 17.23 | 236,113 | +0.08(+0.47%) |
Aug 04, 2009 | 17.05 | 17.33 | 16.88 | 17.15 | 67,582 | -0.01(-0.06%) |