Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 15.31 | 15.37 | 15.04 | 15.06 | 995,007 | -0.31(-2.04%) |
Oct 29, 2009 | 15.26 | 15.46 | 15.24 | 15.38 | 1,601,233 | +0.33(+2.21%) |
Oct 28, 2009 | 15.59 | 15.59 | 15.02 | 15.04 | 1,054,104 | -0.56(-3.58%) |
Oct 27, 2009 | 15.63 | 15.80 | 15.49 | 15.60 | 470,113 | -0.05(-0.29%) |
Oct 26, 2009 | 16.04 | 16.10 | 15.59 | 15.65 | 961,086 | -0.31(-1.94%) |
Oct 23, 2009 | 15.99 | 16.00 | 15.94 | 15.96 | 450,090 | -0.26(-1.57%) |
Oct 22, 2009 | 16.03 | 16.31 | 15.94 | 16.21 | 348,797 | +0.21(+1.31%) |
Oct 21, 2009 | 16.15 | 16.37 | 15.98 | 16.00 | 818,192 | -0.20(-1.25%) |
Oct 20, 2009 | 16.28 | 16.32 | 16.19 | 16.21 | 431,978 | -0.44(-2.66%) |
Oct 19, 2009 | 16.75 | 16.79 | 16.56 | 16.65 | 892,228 | -0.09(-0.52%) |
Oct 16, 2009 | 16.75 | 16.83 | 16.63 | 16.74 | 298,769 | -0.15(-0.90%) |
Oct 15, 2009 | 16.59 | 16.92 | 16.53 | 16.89 | 865,779 | +0.37(+2.27%) |
Oct 14, 2009 | 16.49 | 16.56 | 16.27 | 16.51 | 1,171,092 | +0.20(+1.23%) |
Oct 13, 2009 | 16.44 | 16.51 | 16.22 | 16.31 | 336,405 | -0.13(-0.77%) |
Oct 12, 2009 | 16.62 | 16.63 | 16.39 | 16.44 | 172,617 | +0.04(+0.26%) |
Oct 09, 2009 | 16.31 | 16.46 | 16.29 | 16.40 | 349,736 | +0.05(+0.28%) |
Oct 08, 2009 | 16.63 | 16.66 | 16.28 | 16.35 | 384,518 | -0.23(-1.36%) |
Oct 07, 2009 | 16.55 | 16.62 | 16.39 | 16.58 | 1,007,688 | -0.08(-0.48%) |
Oct 06, 2009 | 16.56 | 16.76 | 16.44 | 16.66 | 311,508 | +0.16(+1.00%) |
Oct 05, 2009 | 16.61 | 16.66 | 16.41 | 16.49 | 933,398 | -0.12(-0.70%) |
Oct 02, 2009 | 16.57 | 16.70 | 16.55 | 16.61 | 571,322 | -0.11(-0.66%) |
Oct 01, 2009 | 17.29 | 17.32 | 16.72 | 16.72 | 361,970 | -0.60(-3.47%) |
Sep 30, 2009 | 17.48 | 17.50 | 17.11 | 17.32 | 254,893 | -0.19(-1.07%) |
Sep 29, 2009 | 17.60 | 17.70 | 17.44 | 17.51 | 199,840 | -0.05(-0.31%) |
Sep 28, 2009 | 17.39 | 17.68 | 17.36 | 17.56 | 324,768 | +0.30(+1.76%) |
Sep 25, 2009 | 17.17 | 17.37 | 17.15 | 17.26 | 190,663 | -0.02(-0.11%) |
Sep 24, 2009 | 17.59 | 17.64 | 17.18 | 17.28 | 370,236 | -0.30(-1.71%) |
Sep 23, 2009 | 17.95 | 17.96 | 17.58 | 17.58 | 859,778 | -0.28(-1.59%) |
Sep 22, 2009 | 18.25 | 18.25 | 17.85 | 17.86 | 377,910 | -0.32(-1.74%) |
Sep 21, 2009 | 17.95 | 18.24 | 17.75 | 18.18 | 347,177 | +0.12(+0.66%) |
Sep 18, 2009 | 18.37 | 18.37 | 18.06 | 18.06 | 270,341 | -0.24(-1.31%) |
Sep 17, 2009 | 18.18 | 18.36 | 18.10 | 18.30 | 300,383 | +0.21(+1.14%) |
Sep 16, 2009 | 18.15 | 18.21 | 18.05 | 18.09 | 262,747 | +0.03(+0.16%) |
Sep 15, 2009 | 18.06 | 18.20 | 17.95 | 18.06 | 195,763 | -0.01(-0.05%) |
Sep 14, 2009 | 17.83 | 18.07 | 17.72 | 18.07 | 224,981 | +0.19(+1.05%) |
Sep 11, 2009 | 17.78 | 17.89 | 17.75 | 17.89 | 106,612 | +0.10(+0.56%) |
Sep 10, 2009 | 17.69 | 17.82 | 17.61 | 17.79 | 189,746 | +0.18(+1.01%) |
Sep 09, 2009 | 17.47 | 17.70 | 17.47 | 17.61 | 239,282 | +0.15(+0.85%) |
Sep 08, 2009 | 17.57 | 17.63 | 17.38 | 17.46 | 277,045 | -0.03(-0.15%) |
Sep 04, 2009 | 17.14 | 17.48 | 17.14 | 17.48 | 369,756 | +0.33(+1.90%) |
Sep 03, 2009 | 17.23 | 17.45 | 17.00 | 17.16 | 575,833 | +0.01(+0.08%) |
Sep 02, 2009 | 17.18 | 17.29 | 17.11 | 17.15 | 775,311 | -0.05(-0.28%) |
Sep 01, 2009 | 17.33 | 17.76 | 17.15 | 17.19 | 1,087,480 | -0.26(-1.48%) |
Aug 31, 2009 | 17.33 | 17.50 | 17.30 | 17.45 | 304,990 | -0.08(-0.44%) |
Aug 28, 2009 | 17.82 | 17.82 | 17.40 | 17.53 | 360,118 | -0.16(-0.93%) |
Aug 27, 2009 | 17.72 | 17.73 | 17.34 | 17.69 | 579,219 | -0.08(-0.44%) |
Aug 26, 2009 | 17.57 | 17.81 | 17.53 | 17.77 | 489,854 | +0.27(+1.55%) |
Aug 25, 2009 | 17.43 | 17.61 | 17.43 | 17.50 | 356,288 | +0.09(+0.52%) |
Aug 24, 2009 | 17.55 | 17.55 | 17.35 | 17.41 | 323,489 | -0.07(-0.41%) |
Aug 21, 2009 | 17.50 | 17.59 | 17.40 | 17.48 | 524,271 | +0.17(+0.99%) |
Aug 20, 2009 | 17.05 | 17.48 | 16.92 | 17.31 | 493,107 | +0.13(+0.77%) |
Aug 19, 2009 | 16.71 | 17.19 | 16.69 | 17.18 | 521,331 | +0.34(+2.03%) |
Aug 18, 2009 | 16.78 | 16.95 | 16.68 | 16.84 | 766,478 | +0.05(+0.31%) |
Aug 17, 2009 | 16.78 | 16.78 | 16.66 | 16.78 | 378,208 | -0.24(-1.40%) |
Aug 14, 2009 | 17.12 | 17.18 | 16.83 | 17.02 | 250,649 | -0.15(-0.86%) |
Aug 13, 2009 | 17.36 | 17.36 | 17.08 | 17.17 | 1,147,094 | -0.09(-0.52%) |
Aug 12, 2009 | 17.10 | 17.38 | 17.08 | 17.26 | 278,845 | +0.12(+0.70%) |
Aug 11, 2009 | 17.28 | 17.37 | 17.05 | 17.14 | 983,860 | -0.05(-0.26%) |
Aug 10, 2009 | 17.39 | 17.39 | 17.16 | 17.19 | 424,558 | -0.13(-0.76%) |
Aug 07, 2009 | 17.47 | 17.48 | 17.18 | 17.32 | 422,021 | +0.05(+0.30%) |
Aug 06, 2009 | 17.75 | 17.75 | 17.22 | 17.27 | 500,013 | -0.45(-2.51%) |
Aug 05, 2009 | 18.04 | 18.04 | 17.65 | 17.71 | 240,528 | -0.31(-1.74%) |
Aug 04, 2009 | 17.43 | 18.06 | 17.43 | 18.03 | 518,620 | +0.15(+0.83%) |