Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 20.73 | 20.83 | 19.09 | 19.68 | 1,990,264 | -1.33(-6.31%) |
Oct 29, 2009 | 19.92 | 21.14 | 19.92 | 21.01 | 849,575 | +1.29(+6.52%) |
Oct 28, 2009 | 20.74 | 20.74 | 19.57 | 19.72 | 1,146,540 | -1.07(-5.17%) |
Oct 27, 2009 | 21.20 | 21.39 | 20.68 | 20.79 | 959,085 | -0.34(-1.62%) |
Oct 26, 2009 | 21.79 | 22.25 | 20.92 | 21.14 | 891,554 | -0.57(-2.61%) |
Oct 23, 2009 | 21.66 | 21.74 | 21.38 | 21.70 | 1,048,948 | -0.32(-1.45%) |
Oct 22, 2009 | 22.26 | 22.33 | 21.46 | 22.02 | 1,791,098 | -0.31(-1.41%) |
Oct 21, 2009 | 22.11 | 23.01 | 22.05 | 22.34 | 850,198 | -0.06(-0.28%) |
Oct 20, 2009 | 21.99 | 22.54 | 21.96 | 22.40 | 890,380 | -0.35(-1.53%) |
Oct 19, 2009 | 22.08 | 22.79 | 22.05 | 22.75 | 605,925 | +0.59(+2.68%) |
Oct 16, 2009 | 22.21 | 22.38 | 21.75 | 22.15 | 634,422 | -0.30(-1.32%) |
Oct 15, 2009 | 21.65 | 22.46 | 21.47 | 22.45 | 816,829 | +0.59(+2.69%) |
Oct 14, 2009 | 21.43 | 21.88 | 21.28 | 21.86 | 597,227 | +0.81(+3.85%) |
Oct 13, 2009 | 21.21 | 21.21 | 20.72 | 21.05 | 612,729 | -0.01(-0.05%) |
Oct 12, 2009 | 21.18 | 21.22 | 20.78 | 21.06 | 628,208 | +0.38(+1.85%) |
Oct 09, 2009 | 21.29 | 21.38 | 20.53 | 20.68 | 1,473,986 | -0.86(-3.98%) |
Oct 08, 2009 | 20.86 | 21.70 | 20.65 | 21.54 | 941,960 | +0.93(+4.49%) |
Oct 07, 2009 | 20.34 | 20.66 | 20.26 | 20.61 | 618,600 | +0.20(+0.98%) |
Oct 06, 2009 | 20.09 | 20.78 | 20.09 | 20.41 | 1,215,215 | +0.68(+3.45%) |
Oct 05, 2009 | 19.02 | 19.89 | 19.01 | 19.73 | 687,965 | +0.79(+4.19%) |
Oct 02, 2009 | 18.91 | 19.17 | 18.66 | 18.94 | 813,268 | -0.38(-1.95%) |
Oct 01, 2009 | 19.97 | 20.07 | 19.31 | 19.31 | 593,367 | -0.76(-3.79%) |
Sep 30, 2009 | 20.24 | 20.29 | 19.66 | 20.07 | 1,405,251 | +0.02(+0.09%) |
Sep 29, 2009 | 19.73 | 20.11 | 19.37 | 20.06 | 1,173,280 | +0.51(+2.63%) |
Sep 28, 2009 | 18.92 | 19.64 | 18.82 | 19.54 | 640,085 | +0.66(+3.51%) |
Sep 25, 2009 | 18.45 | 18.92 | 18.26 | 18.88 | 714,475 | +0.41(+2.20%) |
Sep 24, 2009 | 18.97 | 19.03 | 18.22 | 18.47 | 643,048 | -0.62(-3.23%) |
Sep 23, 2009 | 20.14 | 20.14 | 19.06 | 19.09 | 3,382,751 | -1.22(-6.02%) |
Sep 22, 2009 | 19.92 | 20.35 | 19.72 | 20.31 | 578,119 | +0.78(+4.01%) |
Sep 21, 2009 | 19.08 | 19.71 | 18.86 | 19.53 | 800,941 | +0.01(+0.03%) |
Sep 18, 2009 | 19.53 | 19.66 | 19.22 | 19.53 | 555,061 | +0.13(+0.68%) |
Sep 17, 2009 | 19.49 | 19.61 | 19.23 | 19.39 | 663,486 | +0.23(+1.22%) |
Sep 16, 2009 | 19.53 | 19.70 | 19.13 | 19.16 | 661,829 | -0.28(-1.44%) |
Sep 15, 2009 | 18.88 | 19.58 | 18.77 | 19.44 | 1,348,131 | +0.72(+3.85%) |
Sep 14, 2009 | 18.32 | 18.72 | 18.08 | 18.72 | 436,250 | +0.18(+0.99%) |
Sep 11, 2009 | 18.83 | 19.15 | 18.34 | 18.54 | 896,034 | -0.10(-0.52%) |
Sep 10, 2009 | 17.85 | 18.65 | 17.77 | 18.63 | 625,940 | +0.66(+3.66%) |
Sep 09, 2009 | 17.59 | 18.14 | 17.39 | 17.98 | 633,444 | +0.39(+2.21%) |
Sep 08, 2009 | 17.21 | 17.65 | 17.21 | 17.59 | 639,873 | +0.47(+2.74%) |
Sep 04, 2009 | 16.80 | 17.13 | 16.70 | 17.12 | 285,554 | +0.37(+2.18%) |
Sep 03, 2009 | 16.65 | 16.82 | 16.30 | 16.75 | 678,387 | +0.40(+2.45%) |
Sep 02, 2009 | 16.06 | 16.55 | 15.89 | 16.35 | 1,589,964 | +0.11(+0.70%) |
Sep 01, 2009 | 16.74 | 17.15 | 16.17 | 16.24 | 2,295,007 | -0.60(-3.56%) |
Aug 31, 2009 | 16.95 | 16.96 | 16.63 | 16.84 | 771,072 | -0.39(-2.26%) |
Aug 28, 2009 | 17.41 | 17.61 | 17.07 | 17.23 | 556,330 | -0.07(-0.43%) |
Aug 27, 2009 | 17.57 | 17.57 | 17.03 | 17.30 | 1,145,805 | -0.34(-1.91%) |
Aug 26, 2009 | 17.77 | 18.02 | 17.47 | 17.64 | 861,444 | -0.32(-1.78%) |
Aug 25, 2009 | 18.22 | 18.22 | 17.70 | 17.96 | 1,291,496 | -0.09(-0.51%) |
Aug 24, 2009 | 17.71 | 18.09 | 17.57 | 18.05 | 1,890,902 | +0.54(+3.07%) |
Aug 21, 2009 | 17.04 | 17.55 | 16.83 | 17.51 | 1,232,808 | +0.83(+5.00%) |
Aug 20, 2009 | 16.37 | 16.78 | 16.33 | 16.68 | 622,846 | +0.38(+2.31%) |
Aug 19, 2009 | 15.91 | 16.54 | 15.91 | 16.30 | 1,032,832 | -0.06(-0.38%) |
Aug 18, 2009 | 15.96 | 16.40 | 15.85 | 16.37 | 649,132 | +0.46(+2.91%) |
Aug 17, 2009 | 15.95 | 16.08 | 15.69 | 15.90 | 884,899 | -0.76(-4.56%) |
Aug 14, 2009 | 16.94 | 17.00 | 16.35 | 16.66 | 1,283,222 | -0.20(-1.19%) |
Aug 13, 2009 | 16.39 | 16.87 | 16.09 | 16.86 | 852,701 | +0.57(+3.51%) |
Aug 12, 2009 | 15.97 | 16.44 | 15.90 | 16.29 | 535,582 | +0.31(+1.93%) |
Aug 11, 2009 | 16.50 | 16.53 | 15.98 | 15.98 | 623,901 | -0.44(-2.68%) |
Aug 10, 2009 | 16.67 | 16.95 | 16.26 | 16.42 | 894,589 | -0.42(-2.48%) |
Aug 07, 2009 | 16.71 | 17.01 | 16.36 | 16.84 | 921,273 | +0.39(+2.40%) |
Aug 06, 2009 | 17.10 | 17.10 | 16.35 | 16.45 | 820,636 | -0.49(-2.87%) |
Aug 05, 2009 | 16.76 | 17.10 | 16.60 | 16.93 | 1,282,865 | +0.20(+1.20%) |
Aug 04, 2009 | 16.78 | 16.99 | 16.50 | 16.73 | 1,320,082 | -0.08(-0.48%) |