Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 18.74 | 18.74 | 18.08 | 18.30 | 146,953 | -0.73(-3.85%) |
Oct 29, 2009 | 18.33 | 19.13 | 18.33 | 19.03 | 180,854 | +1.08(+6.01%) |
Oct 28, 2009 | 18.87 | 18.87 | 17.90 | 17.95 | 287,611 | -1.30(-6.75%) |
Oct 27, 2009 | 19.63 | 19.63 | 19.12 | 19.25 | 176,106 | -0.46(-2.34%) |
Oct 26, 2009 | 20.01 | 20.24 | 19.63 | 19.71 | 147,518 | -0.09(-0.47%) |
Oct 23, 2009 | 20.00 | 20.04 | 19.75 | 19.80 | 119,008 | -0.25(-1.27%) |
Oct 22, 2009 | 19.68 | 20.06 | 19.68 | 20.06 | 40,702 | +0.31(+1.55%) |
Oct 21, 2009 | 19.79 | 20.00 | 19.73 | 19.75 | 104,650 | -0.13(-0.64%) |
Oct 20, 2009 | 19.77 | 19.98 | 19.74 | 19.88 | 155,425 | -0.23(-1.16%) |
Oct 19, 2009 | 20.11 | 20.16 | 19.92 | 20.11 | 109,583 | +0.17(+0.86%) |
Oct 16, 2009 | 20.11 | 20.11 | 19.83 | 19.94 | 121,175 | -0.33(-1.62%) |
Oct 15, 2009 | 20.14 | 20.27 | 20.10 | 20.27 | 44,066 | -0.08(-0.40%) |
Oct 14, 2009 | 20.31 | 20.43 | 20.26 | 20.35 | 178,936 | +0.38(+1.91%) |
Oct 13, 2009 | 20.26 | 20.26 | 19.77 | 19.97 | 106,310 | -0.40(-1.96%) |
Oct 12, 2009 | 20.40 | 20.52 | 20.16 | 20.37 | 121,624 | +0.33(+1.64%) |
Oct 09, 2009 | 19.88 | 20.20 | 19.88 | 20.04 | 84,257 | +0.02(+0.09%) |
Oct 08, 2009 | 19.37 | 20.03 | 19.37 | 20.02 | 113,076 | +0.80(+4.14%) |
Oct 07, 2009 | 19.11 | 19.28 | 19.09 | 19.23 | 62,530 | +0.18(+0.94%) |
Oct 06, 2009 | 18.47 | 19.05 | 18.47 | 19.05 | 95,586 | +0.74(+4.07%) |
Oct 05, 2009 | 17.81 | 18.41 | 17.75 | 18.30 | 86,211 | +0.46(+2.55%) |
Oct 02, 2009 | 16.70 | 18.03 | 16.70 | 17.85 | 74,318 | -0.28(-1.56%) |
Oct 01, 2009 | 18.60 | 18.67 | 18.13 | 18.13 | 64,165 | -0.62(-3.29%) |
Sep 30, 2009 | 18.89 | 18.89 | 18.40 | 18.75 | 40,378 | +0.08(+0.43%) |
Sep 29, 2009 | 18.64 | 18.67 | 18.49 | 18.67 | 38,288 | -0.02(-0.09%) |
Sep 28, 2009 | 18.59 | 18.78 | 18.53 | 18.68 | 94,245 | +0.04(+0.22%) |
Sep 25, 2009 | 18.11 | 18.64 | 18.11 | 18.64 | 248,505 | +0.39(+2.12%) |
Sep 24, 2009 | 18.40 | 18.80 | 18.15 | 18.26 | 104,758 | -0.30(-1.62%) |
Sep 23, 2009 | 18.91 | 19.11 | 18.55 | 18.56 | 132,516 | -0.34(-1.80%) |
Sep 22, 2009 | 18.48 | 18.93 | 18.48 | 18.90 | 90,368 | +0.55(+3.02%) |
Sep 21, 2009 | 18.33 | 18.36 | 18.08 | 18.34 | 50,612 | -0.32(-1.70%) |
Sep 18, 2009 | 18.59 | 18.73 | 18.47 | 18.66 | 48,898 | +0.07(+0.40%) |
Sep 17, 2009 | 18.55 | 18.85 | 18.33 | 18.59 | 99,624 | -0.17(-0.89%) |
Sep 16, 2009 | 18.25 | 18.76 | 18.04 | 18.75 | 159,854 | +0.79(+4.40%) |
Sep 15, 2009 | 17.56 | 17.97 | 17.56 | 17.96 | 87,289 | +0.49(+2.82%) |
Sep 14, 2009 | 16.94 | 17.51 | 16.89 | 17.47 | 97,055 | +0.15(+0.89%) |
Sep 11, 2009 | 17.36 | 17.79 | 17.27 | 17.32 | 82,365 | -0.19(-1.09%) |
Sep 10, 2009 | 17.25 | 17.56 | 17.23 | 17.51 | 61,629 | +0.23(+1.34%) |
Sep 09, 2009 | 17.02 | 17.32 | 16.96 | 17.28 | 105,233 | +0.18(+1.05%) |
Sep 08, 2009 | 15.90 | 17.20 | 15.90 | 17.10 | 106,385 | +0.69(+4.19%) |
Sep 04, 2009 | 16.31 | 16.44 | 16.23 | 16.41 | 35,230 | +0.10(+0.60%) |
Sep 03, 2009 | 16.06 | 16.40 | 16.06 | 16.31 | 42,115 | +0.21(+1.29%) |
Sep 02, 2009 | 15.98 | 16.27 | 15.98 | 16.10 | 92,473 | -0.14(-0.89%) |
Sep 01, 2009 | 16.35 | 16.51 | 16.16 | 16.25 | 103,573 | -0.14(-0.85%) |
Aug 31, 2009 | 16.25 | 16.39 | 16.10 | 16.39 | 66,116 | -0.25(-1.49%) |
Aug 28, 2009 | 16.52 | 16.74 | 16.51 | 16.63 | 49,971 | +0.13(+0.80%) |
Aug 27, 2009 | 16.42 | 16.53 | 16.18 | 16.50 | 88,949 | -0.10(-0.63%) |
Aug 26, 2009 | 16.61 | 16.69 | 16.16 | 16.61 | 52,167 | -0.16(-0.94%) |
Aug 25, 2009 | 16.63 | 16.85 | 16.51 | 16.76 | 85,671 | +0.08(+0.46%) |
Aug 24, 2009 | 16.36 | 16.73 | 16.36 | 16.69 | 218,910 | +0.49(+3.03%) |
Aug 21, 2009 | 15.79 | 16.44 | 15.77 | 16.20 | 81,582 | +0.61(+3.93%) |
Aug 20, 2009 | 15.25 | 15.87 | 15.25 | 15.58 | 54,174 | +0.38(+2.47%) |
Aug 19, 2009 | 14.95 | 15.21 | 14.92 | 15.21 | 55,750 | +0.19(+1.27%) |
Aug 18, 2009 | 15.01 | 15.27 | 14.83 | 15.02 | 75,456 | +0.16(+1.05%) |
Aug 17, 2009 | 15.08 | 15.15 | 14.60 | 14.86 | 178,210 | -0.78(-4.98%) |
Aug 14, 2009 | 15.61 | 15.80 | 15.46 | 15.64 | 174,540 | -0.03(-0.18%) |
Aug 13, 2009 | 14.73 | 15.77 | 14.73 | 15.67 | 99,912 | +0.32(+2.07%) |
Aug 12, 2009 | 15.41 | 15.43 | 15.07 | 15.35 | 66,972 | -0.06(-0.37%) |
Aug 11, 2009 | 15.57 | 15.57 | 15.23 | 15.41 | 95,595 | -0.32(-2.02%) |
Aug 10, 2009 | 15.76 | 15.93 | 15.64 | 15.73 | 54,456 | -0.14(-0.91%) |
Aug 07, 2009 | 16.22 | 16.51 | 15.82 | 15.87 | 88,607 | -0.19(-1.16%) |
Aug 06, 2009 | 16.16 | 16.27 | 15.85 | 16.06 | 78,432 | +0.08(+0.48%) |
Aug 05, 2009 | 16.20 | 16.43 | 15.50 | 15.98 | 138,769 | -0.12(-0.75%) |
Aug 04, 2009 | 15.90 | 16.27 | 15.89 | 16.10 | 92,031 | +0.10(+0.65%) |