Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 16.39 | 16.41 | 15.51 | 15.61 | 5,189,198 | -0.30(-1.86%) |
Oct 29, 2009 | 15.57 | 16.04 | 15.50 | 15.90 | 3,062,164 | +0.40(+2.60%) |
Oct 28, 2009 | 15.78 | 15.94 | 15.30 | 15.50 | 4,991,133 | -0.38(-2.37%) |
Oct 27, 2009 | 15.92 | 16.19 | 15.52 | 15.87 | 3,906,291 | +0.00(+0.00%) |
Oct 26, 2009 | 16.28 | 16.50 | 15.75 | 15.87 | 3,468,115 | -0.33(-2.05%) |
Oct 23, 2009 | 16.31 | 16.89 | 16.11 | 16.21 | 5,025,539 | -0.39(-2.32%) |
Oct 22, 2009 | 16.38 | 16.65 | 16.32 | 16.59 | 2,743,484 | +0.18(+1.09%) |
Oct 21, 2009 | 16.92 | 17.07 | 16.37 | 16.41 | 3,306,119 | -0.56(-3.28%) |
Oct 20, 2009 | 16.81 | 17.11 | 16.79 | 16.97 | 2,156,911 | -0.16(-0.94%) |
Oct 19, 2009 | 16.70 | 17.16 | 16.58 | 17.13 | 3,481,804 | +0.56(+3.35%) |
Oct 16, 2009 | 16.72 | 16.77 | 16.29 | 16.57 | 6,919,816 | -0.25(-1.49%) |
Oct 15, 2009 | 17.19 | 17.34 | 16.64 | 16.82 | 6,342,978 | -0.37(-2.14%) |
Oct 14, 2009 | 17.61 | 17.66 | 16.98 | 17.19 | 7,651,237 | -0.28(-1.59%) |
Oct 13, 2009 | 17.46 | 17.61 | 17.10 | 17.47 | 4,161,002 | -0.09(-0.51%) |
Oct 12, 2009 | 17.99 | 18.17 | 17.42 | 17.56 | 3,645,428 | -0.40(-2.25%) |
Oct 09, 2009 | 17.87 | 18.10 | 17.81 | 17.96 | 3,253,157 | +0.01(+0.05%) |
Oct 08, 2009 | 17.54 | 18.04 | 17.54 | 17.95 | 3,097,459 | +0.30(+1.68%) |
Oct 07, 2009 | 17.67 | 17.86 | 17.45 | 17.66 | 3,414,213 | +0.04(+0.25%) |
Oct 06, 2009 | 17.50 | 17.94 | 17.42 | 17.61 | 5,589,555 | +0.30(+1.71%) |
Oct 05, 2009 | 17.33 | 17.57 | 17.16 | 17.32 | 6,239,697 | +0.06(+0.36%) |
Oct 02, 2009 | 17.17 | 17.78 | 16.73 | 17.26 | 9,504,552 | -0.11(-0.62%) |
Oct 01, 2009 | 17.23 | 17.41 | 16.92 | 17.36 | 8,347,075 | +0.09(+0.52%) |
Sep 30, 2009 | 17.26 | 17.41 | 16.73 | 17.27 | 5,283,821 | -0.03(-0.16%) |
Sep 29, 2009 | 17.14 | 17.47 | 17.07 | 17.30 | 3,329,495 | +0.10(+0.57%) |
Sep 28, 2009 | 16.95 | 17.45 | 16.87 | 17.20 | 4,126,867 | +0.32(+1.91%) |
Sep 25, 2009 | 16.37 | 16.95 | 16.16 | 16.88 | 4,890,023 | +0.65(+4.04%) |
Sep 24, 2009 | 16.56 | 16.65 | 16.07 | 16.22 | 3,791,170 | -0.30(-1.84%) |
Sep 23, 2009 | 17.10 | 17.20 | 16.46 | 16.53 | 3,552,523 | -0.51(-3.00%) |
Sep 22, 2009 | 17.33 | 17.34 | 17.00 | 17.04 | 4,397,376 | +0.44(+2.65%) |
Sep 21, 2009 | 16.09 | 16.88 | 15.91 | 16.60 | 5,810,495 | +0.38(+2.32%) |
Sep 18, 2009 | 16.19 | 16.32 | 15.94 | 16.22 | 3,790,976 | +0.19(+1.17%) |
Sep 17, 2009 | 16.56 | 16.72 | 15.85 | 16.04 | 3,822,447 | -0.52(-3.14%) |
Sep 16, 2009 | 16.04 | 16.56 | 15.86 | 16.56 | 4,687,388 | +0.50(+3.13%) |
Sep 15, 2009 | 16.03 | 16.46 | 15.87 | 16.05 | 3,389,829 | -0.21(-1.27%) |
Sep 14, 2009 | 15.68 | 16.27 | 15.56 | 16.26 | 5,114,098 | +0.51(+3.25%) |
Sep 11, 2009 | 15.20 | 15.83 | 15.14 | 15.75 | 4,036,215 | +0.48(+3.11%) |
Sep 10, 2009 | 15.26 | 15.44 | 15.08 | 15.27 | 4,366,245 | +0.07(+0.47%) |
Sep 09, 2009 | 14.72 | 15.38 | 14.67 | 15.20 | 5,845,899 | -0.22(-1.40%) |
Sep 08, 2009 | 15.54 | 15.68 | 15.35 | 15.42 | 3,178,881 | -0.04(-0.23%) |
Sep 04, 2009 | 14.58 | 15.88 | 14.48 | 15.45 | 8,702,150 | +0.83(+5.71%) |
Sep 03, 2009 | 14.48 | 14.69 | 14.05 | 14.62 | 3,806,958 | +0.16(+1.12%) |
Sep 02, 2009 | 14.22 | 14.56 | 14.08 | 14.46 | 3,389,873 | +0.13(+0.94%) |
Sep 01, 2009 | 14.62 | 15.09 | 14.22 | 14.32 | 3,898,595 | -0.30(-2.08%) |
Aug 31, 2009 | 14.92 | 15.09 | 14.48 | 14.63 | 4,085,694 | -0.49(-3.26%) |
Aug 28, 2009 | 15.16 | 15.31 | 14.81 | 15.12 | 3,018,897 | +0.04(+0.30%) |
Aug 27, 2009 | 14.93 | 15.15 | 14.56 | 15.08 | 3,894,044 | +0.05(+0.36%) |
Aug 26, 2009 | 15.10 | 15.16 | 14.89 | 15.02 | 3,760,664 | -0.02(-0.12%) |
Aug 25, 2009 | 15.18 | 15.42 | 14.97 | 15.04 | 3,338,084 | -0.14(-0.95%) |
Aug 24, 2009 | 15.43 | 15.58 | 15.09 | 15.18 | 2,644,209 | -0.22(-1.46%) |
Aug 21, 2009 | 15.38 | 15.52 | 15.23 | 15.41 | 4,682,105 | +0.21(+1.36%) |
Aug 20, 2009 | 15.23 | 15.38 | 15.00 | 15.20 | 3,603,345 | -0.09(-0.59%) |
Aug 19, 2009 | 14.80 | 15.39 | 14.66 | 15.29 | 5,490,586 | +0.44(+2.96%) |
Aug 18, 2009 | 15.10 | 15.45 | 14.75 | 14.85 | 6,735,865 | -0.22(-1.49%) |
Aug 17, 2009 | 15.62 | 15.63 | 15.04 | 15.08 | 4,472,533 | -0.84(-5.30%) |
Aug 14, 2009 | 16.08 | 16.17 | 15.57 | 15.92 | 5,173,458 | -0.22(-1.33%) |
Aug 13, 2009 | 16.36 | 16.55 | 15.61 | 16.13 | 8,120,954 | -0.22(-1.37%) |
Aug 12, 2009 | 16.55 | 16.69 | 16.16 | 16.36 | 6,656,330 | -0.26(-1.57%) |
Aug 11, 2009 | 17.16 | 17.35 | 16.36 | 16.62 | 6,742,864 | -0.69(-3.99%) |
Aug 10, 2009 | 17.94 | 18.30 | 17.03 | 17.31 | 18,833,450 | +0.79(+4.78%) |
Aug 07, 2009 | 15.92 | 16.75 | 15.79 | 16.52 | 7,758,873 | +0.90(+5.74%) |
Aug 06, 2009 | 15.82 | 16.24 | 15.38 | 15.62 | 3,799,291 | -0.25(-1.58%) |
Aug 05, 2009 | 16.32 | 16.32 | 15.51 | 15.87 | 3,906,163 | -0.43(-2.64%) |
Aug 04, 2009 | 16.56 | 16.56 | 16.06 | 16.30 | 6,652,293 | +0.65(+4.18%) |