Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 15.85 | 15.91 | 15.56 | 15.59 | 284,117 | -0.28(-1.79%) |
Oct 29, 2009 | 15.74 | 15.92 | 15.72 | 15.87 | 176,502 | +0.26(+1.69%) |
Oct 28, 2009 | 15.72 | 15.79 | 15.61 | 15.61 | 107,281 | -0.18(-1.15%) |
Oct 27, 2009 | 15.81 | 15.85 | 15.68 | 15.79 | 83,913 | -0.03(-0.16%) |
Oct 26, 2009 | 16.00 | 16.10 | 15.80 | 15.82 | 38,955 | -0.17(-1.05%) |
Oct 23, 2009 | 15.98 | 15.99 | 15.94 | 15.98 | 85,715 | -0.17(-1.07%) |
Oct 22, 2009 | 16.06 | 16.23 | 15.96 | 16.16 | 95,195 | +0.06(+0.35%) |
Oct 21, 2009 | 16.11 | 16.28 | 16.09 | 16.10 | 120,168 | -0.05(-0.29%) |
Oct 20, 2009 | 16.12 | 16.16 | 16.12 | 16.15 | 50,832 | -0.05(-0.29%) |
Oct 19, 2009 | 16.13 | 16.28 | 16.10 | 16.19 | 65,878 | +0.08(+0.52%) |
Oct 16, 2009 | 16.07 | 16.14 | 16.06 | 16.11 | 75,697 | -0.01(-0.07%) |
Oct 15, 2009 | 16.03 | 16.12 | 16.01 | 16.12 | 38,531 | +0.07(+0.42%) |
Oct 14, 2009 | 16.08 | 16.09 | 16.00 | 16.06 | 41,356 | +0.12(+0.73%) |
Oct 13, 2009 | 15.95 | 15.98 | 15.88 | 15.94 | 70,253 | -0.06(-0.37%) |
Oct 12, 2009 | 16.04 | 16.08 | 15.95 | 16.00 | 59,559 | +0.08(+0.49%) |
Oct 09, 2009 | 15.91 | 15.92 | 15.84 | 15.92 | 63,161 | +0.03(+0.19%) |
Oct 08, 2009 | 15.84 | 15.91 | 15.78 | 15.89 | 161,117 | +0.16(+1.01%) |
Oct 07, 2009 | 15.75 | 15.75 | 15.70 | 15.73 | 30,766 | +0.03(+0.21%) |
Oct 06, 2009 | 15.66 | 15.78 | 15.66 | 15.70 | 158,195 | +0.13(+0.84%) |
Oct 05, 2009 | 15.47 | 15.58 | 15.39 | 15.57 | 90,837 | +0.10(+0.63%) |
Oct 02, 2009 | 15.34 | 15.51 | 15.34 | 15.47 | 131,807 | +0.02(+0.16%) |
Oct 01, 2009 | 15.65 | 15.65 | 15.43 | 15.45 | 433,068 | -0.26(-1.68%) |
Sep 30, 2009 | 15.70 | 15.76 | 15.57 | 15.71 | 74,436 | +0.03(+0.21%) |
Sep 29, 2009 | 15.67 | 15.72 | 15.64 | 15.68 | 73,622 | +0.04(+0.27%) |
Sep 28, 2009 | 15.53 | 15.71 | 15.53 | 15.64 | 24,969 | +0.13(+0.82%) |
Sep 25, 2009 | 15.52 | 15.60 | 15.50 | 15.51 | 164,944 | -0.04(-0.29%) |
Sep 24, 2009 | 15.65 | 15.72 | 15.50 | 15.55 | 122,522 | -0.09(-0.59%) |
Sep 23, 2009 | 15.67 | 15.82 | 15.64 | 15.64 | 79,175 | +0.01(+0.04%) |
Sep 22, 2009 | 15.69 | 15.69 | 15.60 | 15.64 | 77,503 | -0.04(-0.25%) |
Sep 21, 2009 | 15.64 | 15.69 | 15.60 | 15.68 | 55,322 | -0.09(-0.55%) |
Sep 18, 2009 | 15.70 | 15.80 | 15.69 | 15.76 | 89,743 | +0.18(+1.18%) |
Sep 17, 2009 | 15.54 | 15.67 | 15.54 | 15.58 | 226,152 | +0.11(+0.71%) |
Sep 16, 2009 | 15.52 | 15.59 | 15.41 | 15.47 | 244,884 | +0.01(+0.08%) |
Sep 15, 2009 | 15.46 | 15.49 | 15.39 | 15.46 | 139,460 | -0.02(-0.15%) |
Sep 14, 2009 | 15.41 | 15.49 | 15.36 | 15.48 | 72,745 | +0.01(+0.10%) |
Sep 11, 2009 | 15.44 | 15.49 | 15.42 | 15.47 | 53,170 | +0.06(+0.39%) |
Sep 10, 2009 | 15.30 | 15.41 | 15.30 | 15.41 | 217,262 | +0.09(+0.56%) |
Sep 09, 2009 | 15.26 | 15.36 | 15.23 | 15.32 | 47,194 | +0.04(+0.25%) |
Sep 08, 2009 | 15.18 | 15.29 | 15.16 | 15.28 | 88,109 | +0.20(+1.32%) |
Sep 04, 2009 | 14.93 | 15.10 | 14.91 | 15.08 | 74,422 | +0.12(+0.81%) |
Sep 03, 2009 | 14.92 | 14.96 | 14.82 | 14.96 | 59,462 | +0.07(+0.50%) |
Sep 02, 2009 | 14.85 | 14.95 | 14.85 | 14.89 | 83,255 | -0.00(-0.02%) |
Sep 01, 2009 | 15.05 | 15.20 | 14.87 | 14.89 | 263,749 | -0.23(-1.49%) |
Aug 31, 2009 | 15.02 | 15.12 | 15.02 | 15.12 | 99,623 | +0.01(+0.04%) |
Aug 28, 2009 | 15.28 | 15.28 | 15.05 | 15.11 | 63,033 | -0.07(-0.43%) |
Aug 27, 2009 | 15.15 | 15.21 | 15.03 | 15.18 | 82,645 | +0.00(+0.02%) |
Aug 26, 2009 | 15.09 | 15.25 | 15.09 | 15.17 | 143,230 | +0.03(+0.20%) |
Aug 25, 2009 | 15.21 | 15.26 | 15.14 | 15.14 | 72,485 | -0.00(-0.02%) |
Aug 24, 2009 | 15.21 | 15.37 | 15.09 | 15.15 | 124,187 | -0.05(-0.33%) |
Aug 21, 2009 | 15.07 | 15.23 | 15.07 | 15.20 | 351,963 | +0.18(+1.19%) |
Aug 20, 2009 | 14.96 | 15.04 | 14.95 | 15.02 | 62,208 | +0.10(+0.69%) |
Aug 19, 2009 | 14.72 | 14.94 | 14.72 | 14.91 | 43,906 | +0.10(+0.70%) |
Aug 18, 2009 | 14.70 | 14.85 | 14.70 | 14.81 | 87,014 | +0.10(+0.69%) |
Aug 17, 2009 | 14.76 | 14.80 | 14.68 | 14.71 | 117,207 | -0.19(-1.30%) |
Aug 14, 2009 | 15.02 | 15.04 | 14.82 | 14.90 | 58,836 | -0.08(-0.53%) |
Aug 13, 2009 | 15.02 | 15.02 | 14.88 | 14.98 | 102,173 | +0.02(+0.16%) |
Aug 12, 2009 | 14.94 | 15.06 | 14.94 | 14.96 | 283,206 | -0.02(-0.12%) |
Aug 11, 2009 | 14.98 | 15.03 | 14.95 | 14.98 | 164,600 | -0.07(-0.45%) |
Aug 10, 2009 | 15.05 | 15.05 | 14.99 | 15.04 | 118,908 | -0.06(-0.42%) |
Aug 07, 2009 | 15.08 | 15.16 | 15.00 | 15.11 | 106,380 | +0.12(+0.82%) |
Aug 06, 2009 | 15.19 | 15.19 | 14.93 | 14.99 | 120,020 | -0.14(-0.90%) |
Aug 05, 2009 | 15.21 | 15.21 | 15.04 | 15.12 | 59,863 | -0.10(-0.66%) |
Aug 04, 2009 | 15.16 | 15.30 | 15.16 | 15.22 | 351,811 | +0.05(+0.33%) |