Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 15.23 | 15.30 | 14.74 | 14.78 | 3,853,723 | -0.55(-3.59%) |
Oct 29, 2009 | 14.95 | 15.38 | 14.65 | 15.33 | 2,832,618 | +0.51(+3.44%) |
Oct 28, 2009 | 15.27 | 15.37 | 14.80 | 14.82 | 2,892,932 | -0.43(-2.82%) |
Oct 27, 2009 | 15.59 | 15.77 | 15.18 | 15.25 | 3,370,358 | -0.29(-1.87%) |
Oct 26, 2009 | 15.56 | 15.81 | 15.37 | 15.54 | 2,166,540 | -0.05(-0.32%) |
Oct 23, 2009 | 15.58 | 15.98 | 15.52 | 15.59 | 3,130,610 | -0.46(-2.87%) |
Oct 22, 2009 | 15.68 | 16.19 | 15.53 | 16.05 | 2,947,082 | +0.42(+2.69%) |
Oct 21, 2009 | 15.62 | 16.33 | 15.61 | 15.63 | 4,972,595 | -0.06(-0.38%) |
Oct 20, 2009 | 15.81 | 16.56 | 15.57 | 15.69 | 7,195,401 | -0.96(-5.77%) |
Oct 19, 2009 | 16.50 | 16.69 | 16.21 | 16.65 | 3,314,752 | +0.23(+1.40%) |
Oct 16, 2009 | 16.88 | 16.90 | 16.41 | 16.42 | 4,054,393 | -0.50(-2.96%) |
Oct 15, 2009 | 16.77 | 16.96 | 16.69 | 16.92 | 1,944,840 | +0.07(+0.42%) |
Oct 14, 2009 | 16.66 | 16.90 | 16.56 | 16.85 | 3,126,715 | +0.20(+1.20%) |
Oct 13, 2009 | 16.61 | 16.74 | 16.53 | 16.65 | 2,354,676 | -0.04(-0.24%) |
Oct 12, 2009 | 16.80 | 16.87 | 16.61 | 16.69 | 2,635,571 | +0.00(+0.00%) |
Oct 09, 2009 | 16.59 | 16.69 | 16.35 | 16.69 | 2,128,629 | -0.03(-0.18%) |
Oct 08, 2009 | 16.53 | 16.76 | 16.37 | 16.72 | 2,563,983 | +0.14(+0.84%) |
Oct 07, 2009 | 16.50 | 16.67 | 16.37 | 16.58 | 1,591,594 | +0.04(+0.24%) |
Oct 06, 2009 | 16.20 | 16.68 | 15.84 | 16.54 | 3,159,563 | +0.41(+2.54%) |
Oct 05, 2009 | 16.20 | 16.42 | 15.98 | 16.13 | 2,745,554 | -0.10(-0.62%) |
Oct 02, 2009 | 15.90 | 16.44 | 15.80 | 16.23 | 3,403,749 | +0.29(+1.82%) |
Oct 01, 2009 | 16.32 | 16.44 | 15.92 | 15.94 | 3,067,093 | -0.40(-2.45%) |
Sep 30, 2009 | 16.57 | 16.66 | 15.99 | 16.34 | 2,889,883 | -0.27(-1.63%) |
Sep 29, 2009 | 16.57 | 16.68 | 16.24 | 16.61 | 2,108,599 | +0.03(+0.18%) |
Sep 28, 2009 | 16.45 | 16.82 | 16.31 | 16.58 | 2,182,742 | +0.30(+1.84%) |
Sep 25, 2009 | 16.29 | 16.42 | 16.14 | 16.28 | 1,928,964 | +0.14(+0.87%) |
Sep 24, 2009 | 16.09 | 16.40 | 15.87 | 16.14 | 3,110,932 | +0.03(+0.19%) |
Sep 23, 2009 | 16.33 | 16.56 | 16.11 | 16.11 | 3,088,231 | -0.22(-1.35%) |
Sep 22, 2009 | 16.72 | 16.82 | 16.14 | 16.33 | 3,426,169 | -0.36(-2.16%) |
Sep 21, 2009 | 16.35 | 16.76 | 16.20 | 16.69 | 2,946,962 | +0.22(+1.34%) |
Sep 18, 2009 | 17.03 | 17.03 | 16.45 | 16.47 | 3,909,470 | -0.52(-3.06%) |
Sep 17, 2009 | 16.69 | 17.09 | 16.66 | 16.99 | 2,748,185 | +0.23(+1.37%) |
Sep 16, 2009 | 17.28 | 17.33 | 16.64 | 16.76 | 5,765,565 | -0.47(-2.73%) |
Sep 15, 2009 | 17.76 | 17.83 | 17.22 | 17.23 | 4,995,896 | -0.23(-1.32%) |
Sep 14, 2009 | 16.95 | 17.48 | 16.95 | 17.46 | 3,333,509 | +0.39(+2.28%) |
Sep 11, 2009 | 17.08 | 17.23 | 16.69 | 17.07 | 1,754,172 | -0.02(-0.12%) |
Sep 10, 2009 | 16.81 | 17.12 | 16.75 | 17.09 | 2,754,630 | +0.21(+1.24%) |
Sep 09, 2009 | 16.50 | 17.08 | 16.45 | 16.88 | 3,229,555 | +0.44(+2.68%) |
Sep 08, 2009 | 16.48 | 16.59 | 16.27 | 16.44 | 1,695,724 | +0.01(+0.06%) |
Sep 04, 2009 | 15.95 | 16.45 | 15.81 | 16.43 | 1,510,951 | +0.44(+2.75%) |
Sep 03, 2009 | 16.04 | 16.08 | 15.72 | 15.99 | 1,986,231 | -0.02(-0.12%) |
Sep 02, 2009 | 15.49 | 16.16 | 15.49 | 16.01 | 4,754,211 | -0.19(-1.17%) |
Sep 01, 2009 | 16.42 | 16.86 | 16.00 | 16.20 | 3,950,217 | -0.26(-1.58%) |
Aug 31, 2009 | 16.29 | 16.54 | 15.96 | 16.46 | 4,413,032 | +0.03(+0.18%) |
Aug 28, 2009 | 16.64 | 16.64 | 16.20 | 16.43 | 2,472,806 | -0.04(-0.24%) |
Aug 27, 2009 | 16.35 | 16.62 | 15.87 | 16.47 | 4,106,035 | +0.25(+1.54%) |
Aug 26, 2009 | 16.42 | 16.42 | 16.08 | 16.22 | 4,723,665 | -0.11(-0.67%) |
Aug 25, 2009 | 15.95 | 16.41 | 15.95 | 16.33 | 3,262,534 | +0.31(+1.94%) |
Aug 24, 2009 | 15.87 | 16.08 | 15.78 | 16.02 | 3,411,340 | +0.15(+0.95%) |
Aug 21, 2009 | 15.83 | 16.06 | 15.71 | 15.87 | 3,735,814 | +0.16(+1.02%) |
Aug 20, 2009 | 15.61 | 15.78 | 15.50 | 15.71 | 3,182,314 | +0.05(+0.32%) |
Aug 19, 2009 | 15.00 | 15.75 | 14.94 | 15.66 | 5,739,012 | +0.48(+3.16%) |
Aug 18, 2009 | 15.00 | 15.20 | 14.68 | 15.18 | 3,436,148 | +0.34(+2.29%) |
Aug 17, 2009 | 14.90 | 14.98 | 14.67 | 14.84 | 4,332,517 | -0.30(-1.98%) |
Aug 14, 2009 | 14.67 | 15.18 | 14.61 | 15.14 | 5,360,883 | +0.29(+1.95%) |
Aug 13, 2009 | 14.91 | 14.91 | 14.52 | 14.85 | 2,728,415 | +0.05(+0.34%) |
Aug 12, 2009 | 14.28 | 14.98 | 14.15 | 14.80 | 4,710,168 | +0.53(+3.71%) |
Aug 11, 2009 | 14.40 | 14.52 | 14.18 | 14.27 | 3,855,139 | -0.20(-1.38%) |
Aug 10, 2009 | 14.25 | 14.77 | 14.25 | 14.47 | 3,725,738 | +0.16(+1.12%) |
Aug 07, 2009 | 14.49 | 14.68 | 14.23 | 14.31 | 3,861,900 | -0.01(-0.07%) |
Aug 06, 2009 | 14.74 | 14.81 | 14.27 | 14.32 | 3,261,622 | -0.43(-2.92%) |
Aug 05, 2009 | 14.83 | 15.00 | 14.53 | 14.75 | 4,243,728 | -0.11(-0.74%) |
Aug 04, 2009 | 14.11 | 14.88 | 14.09 | 14.86 | 5,888,953 | +0.03(+0.20%) |