Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 15.15 | 15.40 | 14.85 | 15.27 | 597,324 | +0.00(+0.03%) |
Oct 29, 2009 | 15.30 | 15.37 | 15.11 | 15.27 | 284,824 | +0.08(+0.53%) |
Oct 28, 2009 | 15.62 | 15.63 | 15.15 | 15.19 | 308,942 | -0.41(-2.66%) |
Oct 27, 2009 | 15.49 | 15.71 | 15.39 | 15.60 | 361,232 | +0.17(+1.10%) |
Oct 26, 2009 | 15.36 | 15.67 | 15.25 | 15.43 | 371,090 | +0.05(+0.33%) |
Oct 23, 2009 | 15.35 | 15.55 | 15.30 | 15.38 | 272,766 | -0.16(-1.03%) |
Oct 22, 2009 | 15.58 | 15.65 | 15.43 | 15.54 | 241,210 | -0.02(-0.13%) |
Oct 21, 2009 | 15.62 | 15.93 | 15.54 | 15.56 | 201,990 | -0.17(-1.11%) |
Oct 20, 2009 | 15.66 | 16.02 | 15.60 | 15.73 | 176,124 | -0.24(-1.47%) |
Oct 19, 2009 | 15.90 | 16.07 | 15.81 | 15.97 | 187,442 | +0.04(+0.22%) |
Oct 16, 2009 | 16.07 | 16.07 | 15.85 | 15.94 | 320,686 | -0.17(-1.02%) |
Oct 15, 2009 | 16.04 | 16.16 | 15.96 | 16.10 | 478,952 | -0.07(-0.46%) |
Oct 14, 2009 | 16.14 | 16.23 | 15.88 | 16.18 | 182,672 | +0.24(+1.47%) |
Oct 13, 2009 | 16.06 | 16.10 | 15.86 | 15.94 | 270,436 | -0.05(-0.34%) |
Oct 12, 2009 | 16.18 | 16.42 | 15.97 | 15.99 | 355,498 | -0.28(-1.72%) |
Oct 09, 2009 | 16.25 | 16.35 | 16.07 | 16.27 | 520,434 | +0.07(+0.46%) |
Oct 08, 2009 | 16.34 | 16.38 | 16.03 | 16.20 | 367,662 | +0.00(+0.00%) |
Oct 07, 2009 | 16.19 | 16.27 | 16.08 | 16.20 | 294,924 | +0.01(+0.06%) |
Oct 06, 2009 | 16.28 | 16.28 | 15.99 | 16.19 | 499,202 | -0.05(-0.34%) |
Oct 05, 2009 | 16.41 | 16.50 | 15.92 | 16.25 | 471,590 | -0.06(-0.37%) |
Oct 02, 2009 | 16.39 | 16.52 | 16.26 | 16.30 | 271,592 | -0.16(-0.94%) |
Oct 01, 2009 | 17.06 | 17.10 | 16.43 | 16.46 | 276,574 | -0.61(-3.60%) |
Sep 30, 2009 | 17.16 | 17.20 | 16.80 | 17.07 | 297,126 | -0.12(-0.70%) |
Sep 29, 2009 | 17.39 | 17.43 | 17.15 | 17.20 | 175,538 | -0.23(-1.32%) |
Sep 28, 2009 | 16.98 | 17.46 | 16.88 | 17.43 | 250,832 | +0.56(+3.32%) |
Sep 25, 2009 | 16.77 | 17.02 | 16.69 | 16.86 | 211,170 | +0.10(+0.63%) |
Sep 24, 2009 | 17.14 | 17.32 | 16.70 | 16.76 | 257,864 | -0.38(-2.22%) |
Sep 23, 2009 | 17.48 | 17.48 | 17.14 | 17.14 | 180,784 | -0.27(-1.55%) |
Sep 22, 2009 | 17.61 | 17.61 | 17.21 | 17.41 | 275,528 | -0.06(-0.34%) |
Sep 21, 2009 | 17.48 | 18.10 | 17.47 | 17.47 | 411,568 | -0.17(-0.96%) |
Sep 18, 2009 | 17.84 | 17.89 | 17.59 | 17.64 | 286,414 | -0.18(-1.04%) |
Sep 17, 2009 | 17.80 | 17.95 | 17.64 | 17.82 | 184,448 | +0.00(+0.00%) |
Sep 16, 2009 | 17.75 | 17.92 | 17.64 | 17.82 | 464,452 | +0.06(+0.34%) |
Sep 15, 2009 | 17.57 | 17.80 | 17.32 | 17.77 | 455,030 | +0.14(+0.82%) |
Sep 14, 2009 | 17.38 | 17.64 | 17.36 | 17.62 | 153,984 | +0.10(+0.57%) |
Sep 11, 2009 | 17.34 | 17.55 | 17.14 | 17.52 | 284,024 | +0.14(+0.81%) |
Sep 10, 2009 | 17.11 | 17.38 | 16.84 | 17.38 | 166,236 | +0.21(+1.22%) |
Sep 09, 2009 | 16.86 | 17.38 | 16.84 | 17.17 | 353,438 | +0.36(+2.14%) |
Sep 08, 2009 | 16.91 | 16.91 | 16.45 | 16.81 | 396,978 | -0.12(-0.68%) |
Sep 04, 2009 | 16.64 | 16.99 | 16.63 | 16.93 | 140,414 | +0.23(+1.38%) |
Sep 03, 2009 | 16.70 | 16.75 | 16.35 | 16.70 | 215,358 | +0.07(+0.45%) |
Sep 02, 2009 | 16.71 | 16.85 | 16.59 | 16.62 | 338,582 | -0.07(-0.45%) |
Sep 01, 2009 | 16.87 | 17.14 | 16.59 | 16.70 | 391,138 | -0.20(-1.18%) |
Aug 31, 2009 | 16.89 | 17.07 | 16.76 | 16.89 | 450,990 | -0.12(-0.71%) |
Aug 28, 2009 | 17.30 | 17.30 | 16.91 | 17.02 | 206,982 | -0.23(-1.36%) |
Aug 27, 2009 | 17.25 | 17.32 | 16.92 | 17.25 | 392,456 | -0.17(-0.98%) |
Aug 26, 2009 | 17.62 | 17.70 | 17.37 | 17.42 | 267,094 | -0.20(-1.14%) |
Aug 25, 2009 | 17.53 | 17.69 | 17.38 | 17.62 | 211,596 | +0.21(+1.18%) |
Aug 24, 2009 | 17.60 | 17.75 | 17.27 | 17.41 | 388,600 | -0.21(-1.19%) |
Aug 21, 2009 | 17.48 | 17.62 | 17.26 | 17.62 | 384,538 | +0.34(+1.97%) |
Aug 20, 2009 | 17.00 | 17.31 | 16.95 | 17.29 | 289,256 | +0.30(+1.77%) |
Aug 19, 2009 | 16.68 | 17.09 | 16.68 | 16.98 | 308,610 | +0.07(+0.44%) |
Aug 18, 2009 | 16.82 | 17.02 | 16.67 | 16.91 | 283,120 | +0.11(+0.65%) |
Aug 17, 2009 | 16.82 | 16.98 | 16.77 | 16.80 | 135,602 | -0.30(-1.75%) |
Aug 14, 2009 | 17.04 | 17.25 | 16.84 | 17.10 | 324,962 | -0.01(-0.06%) |
Aug 13, 2009 | 16.95 | 17.25 | 16.68 | 17.11 | 402,638 | +0.24(+1.42%) |
Aug 12, 2009 | 16.84 | 17.05 | 16.84 | 16.87 | 416,756 | -0.00(-0.03%) |
Aug 11, 2009 | 16.93 | 17.14 | 16.71 | 16.88 | 721,368 | -0.07(-0.44%) |
Aug 10, 2009 | 16.79 | 17.41 | 16.77 | 16.95 | 802,296 | +0.14(+0.83%) |
Aug 07, 2009 | 16.75 | 16.91 | 16.48 | 16.81 | 485,176 | +0.37(+2.25%) |
Aug 06, 2009 | 17.05 | 17.14 | 16.30 | 16.44 | 850,392 | +0.32(+1.95%) |
Aug 05, 2009 | 16.34 | 16.34 | 15.92 | 16.12 | 291,476 | -0.16(-1.01%) |
Aug 04, 2009 | 15.91 | 16.45 | 15.91 | 16.29 | 691,740 | +0.25(+1.56%) |