Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 18.95 | 18.99 | 18.41 | 18.43 | 5,354,351 | -0.46(-2.45%) |
Oct 29, 2009 | 18.97 | 19.05 | 18.85 | 18.89 | 5,634,392 | +0.70(+3.84%) |
Oct 28, 2009 | 18.34 | 18.44 | 18.18 | 18.20 | 3,351,963 | -0.23(-1.24%) |
Oct 27, 2009 | 18.68 | 18.69 | 18.35 | 18.43 | 5,500,419 | -0.02(-0.10%) |
Oct 26, 2009 | 18.77 | 18.94 | 18.38 | 18.44 | 3,564,532 | -0.35(-1.87%) |
Oct 23, 2009 | 18.86 | 18.88 | 18.73 | 18.80 | 2,338,868 | -0.16(-0.85%) |
Oct 22, 2009 | 18.96 | 18.99 | 18.77 | 18.96 | 2,694,541 | +0.09(+0.46%) |
Oct 21, 2009 | 19.04 | 19.22 | 18.84 | 18.87 | 4,994,368 | +0.06(+0.30%) |
Oct 20, 2009 | 18.80 | 18.86 | 18.78 | 18.81 | 3,081,957 | -0.07(-0.36%) |
Oct 19, 2009 | 18.89 | 19.02 | 18.79 | 18.88 | 2,463,551 | +0.40(+2.14%) |
Oct 16, 2009 | 18.46 | 18.54 | 18.34 | 18.49 | 2,263,437 | +0.02(+0.13%) |
Oct 15, 2009 | 18.41 | 18.47 | 18.36 | 18.46 | 1,578,283 | +0.15(+0.84%) |
Oct 14, 2009 | 18.39 | 18.43 | 18.21 | 18.31 | 3,147,792 | -0.01(-0.03%) |
Oct 13, 2009 | 18.30 | 18.38 | 18.21 | 18.31 | 2,289,444 | +0.09(+0.51%) |
Oct 12, 2009 | 18.33 | 18.37 | 18.17 | 18.22 | 2,538,993 | +0.29(+1.62%) |
Oct 09, 2009 | 17.71 | 18.02 | 17.70 | 17.93 | 1,650,343 | +0.23(+1.33%) |
Oct 08, 2009 | 17.58 | 17.73 | 17.47 | 17.70 | 1,839,456 | +0.17(+0.95%) |
Oct 07, 2009 | 17.47 | 17.58 | 17.44 | 17.53 | 2,634,175 | -0.01(-0.04%) |
Oct 06, 2009 | 17.42 | 17.62 | 17.41 | 17.54 | 3,883,972 | +0.06(+0.32%) |
Oct 05, 2009 | 17.24 | 17.49 | 17.22 | 17.48 | 2,005,042 | -0.03(-0.18%) |
Oct 02, 2009 | 17.35 | 17.57 | 17.35 | 17.51 | 2,090,918 | -0.07(-0.42%) |
Oct 01, 2009 | 17.57 | 17.67 | 17.49 | 17.58 | 4,124,056 | -0.14(-0.77%) |
Sep 30, 2009 | 17.58 | 17.76 | 17.39 | 17.72 | 2,813,814 | +0.25(+1.45%) |
Sep 29, 2009 | 17.35 | 17.55 | 17.32 | 17.47 | 2,320,830 | +0.10(+0.60%) |
Sep 28, 2009 | 17.12 | 17.42 | 17.12 | 17.36 | 2,662,504 | +0.27(+1.60%) |
Sep 25, 2009 | 17.20 | 17.28 | 17.05 | 17.09 | 1,175,831 | -0.14(-0.79%) |
Sep 24, 2009 | 17.42 | 17.50 | 17.11 | 17.23 | 3,822,426 | -0.20(-1.17%) |
Sep 23, 2009 | 17.42 | 17.60 | 17.35 | 17.43 | 3,000,106 | +0.11(+0.61%) |
Sep 22, 2009 | 17.37 | 17.45 | 17.25 | 17.33 | 2,859,557 | +0.10(+0.61%) |
Sep 21, 2009 | 17.09 | 17.28 | 17.08 | 17.22 | 1,125,686 | -0.03(-0.18%) |
Sep 18, 2009 | 17.21 | 17.28 | 17.13 | 17.25 | 1,605,552 | +0.15(+0.87%) |
Sep 17, 2009 | 17.02 | 17.13 | 16.96 | 17.10 | 1,824,650 | +0.25(+1.51%) |
Sep 16, 2009 | 16.78 | 17.01 | 16.78 | 16.85 | 702,558 | -0.03(-0.16%) |
Sep 15, 2009 | 16.81 | 16.90 | 16.73 | 16.87 | 1,220,734 | -0.01(-0.07%) |
Sep 14, 2009 | 16.81 | 16.93 | 16.76 | 16.89 | 1,116,877 | +0.21(+1.26%) |
Sep 11, 2009 | 16.68 | 16.74 | 16.61 | 16.68 | 1,297,261 | -0.08(-0.48%) |
Sep 10, 2009 | 16.65 | 16.82 | 16.57 | 16.76 | 1,307,352 | +0.03(+0.18%) |
Sep 09, 2009 | 16.74 | 16.84 | 16.68 | 16.73 | 1,717,369 | -0.13(-0.77%) |
Sep 08, 2009 | 16.84 | 16.93 | 16.75 | 16.86 | 2,114,576 | +0.33(+2.02%) |
Sep 04, 2009 | 16.30 | 16.55 | 16.30 | 16.52 | 1,577,770 | +0.02(+0.11%) |
Sep 03, 2009 | 16.52 | 16.52 | 16.36 | 16.50 | 1,517,640 | -0.19(-1.11%) |
Sep 02, 2009 | 16.62 | 16.75 | 16.58 | 16.69 | 1,412,976 | +0.09(+0.56%) |
Sep 01, 2009 | 16.75 | 16.98 | 16.57 | 16.60 | 1,233,187 | -0.33(-1.94%) |
Aug 31, 2009 | 16.81 | 16.94 | 16.74 | 16.92 | 692,660 | +0.02(+0.11%) |
Aug 28, 2009 | 17.05 | 17.08 | 16.88 | 16.91 | 1,289,492 | +0.10(+0.59%) |
Aug 27, 2009 | 16.74 | 16.86 | 16.60 | 16.81 | 1,398,340 | +0.00(+0.00%) |
Aug 26, 2009 | 16.79 | 16.84 | 16.74 | 16.81 | 800,616 | -0.04(-0.22%) |
Aug 25, 2009 | 16.92 | 17.04 | 16.83 | 16.84 | 686,011 | +0.01(+0.04%) |
Aug 24, 2009 | 16.95 | 17.04 | 16.81 | 16.84 | 959,264 | -0.30(-1.77%) |
Aug 21, 2009 | 17.15 | 17.31 | 16.81 | 17.14 | 1,267,985 | +0.27(+1.57%) |
Aug 20, 2009 | 16.66 | 16.92 | 16.66 | 16.87 | 906,122 | +0.04(+0.26%) |
Aug 19, 2009 | 16.47 | 16.86 | 16.44 | 16.83 | 1,295,730 | +0.25(+1.53%) |
Aug 18, 2009 | 16.31 | 16.65 | 16.30 | 16.58 | 1,707,323 | +0.26(+1.59%) |
Aug 17, 2009 | 16.32 | 16.44 | 16.29 | 16.32 | 1,812,483 | -0.63(-3.72%) |
Aug 14, 2009 | 16.94 | 16.95 | 16.79 | 16.95 | 1,527,348 | +0.14(+0.85%) |
Aug 13, 2009 | 16.81 | 16.84 | 16.71 | 16.81 | 1,877,224 | +0.09(+0.52%) |
Aug 12, 2009 | 16.40 | 16.81 | 16.40 | 16.72 | 1,699,176 | +0.37(+2.27%) |
Aug 11, 2009 | 16.24 | 16.39 | 16.19 | 16.35 | 893,825 | +0.10(+0.61%) |
Aug 10, 2009 | 16.25 | 16.38 | 16.19 | 16.25 | 1,138,453 | -0.38(-2.27%) |
Aug 07, 2009 | 16.81 | 16.86 | 16.63 | 16.63 | 1,323,183 | -0.12(-0.70%) |
Aug 06, 2009 | 17.18 | 17.21 | 16.57 | 16.74 | 4,455,481 | +0.55(+3.40%) |
Aug 05, 2009 | 16.24 | 16.28 | 16.05 | 16.19 | 1,584,919 | +0.05(+0.32%) |
Aug 04, 2009 | 16.15 | 16.26 | 16.08 | 16.14 | 1,534,938 | -0.14(-0.84%) |