Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 17.30 | 17.41 | 16.83 | 16.95 | 9,251,047 | -0.38(-2.17%) |
Oct 29, 2009 | 16.82 | 17.38 | 16.80 | 17.33 | 8,076,709 | +0.61(+3.64%) |
Oct 28, 2009 | 17.18 | 17.18 | 16.66 | 16.72 | 7,212,545 | -0.21(-1.24%) |
Oct 27, 2009 | 16.92 | 17.04 | 16.72 | 16.93 | 7,368,062 | +0.05(+0.27%) |
Oct 26, 2009 | 17.30 | 17.53 | 16.88 | 16.88 | 7,079,118 | -0.36(-2.08%) |
Oct 23, 2009 | 17.31 | 17.35 | 17.16 | 17.24 | 5,588,173 | -0.34(-1.91%) |
Oct 22, 2009 | 17.50 | 17.64 | 17.34 | 17.58 | 6,749,524 | +0.09(+0.52%) |
Oct 21, 2009 | 17.56 | 17.75 | 17.45 | 17.48 | 9,738,628 | -0.09(-0.52%) |
Oct 20, 2009 | 17.56 | 17.61 | 17.48 | 17.58 | 7,253,307 | -0.43(-2.40%) |
Oct 19, 2009 | 17.78 | 18.08 | 17.62 | 18.01 | 8,110,233 | +0.30(+1.67%) |
Oct 16, 2009 | 17.43 | 17.83 | 17.26 | 17.71 | 9,762,380 | +0.23(+1.30%) |
Oct 15, 2009 | 17.48 | 17.56 | 17.36 | 17.48 | 9,166,789 | +0.04(+0.23%) |
Oct 14, 2009 | 17.89 | 17.89 | 17.35 | 17.44 | 6,873,934 | -0.13(-0.74%) |
Oct 13, 2009 | 17.76 | 17.76 | 17.56 | 17.58 | 3,168,496 | -0.20(-1.12%) |
Oct 12, 2009 | 17.88 | 17.92 | 17.71 | 17.77 | 2,277,615 | -0.06(-0.32%) |
Oct 09, 2009 | 17.67 | 17.95 | 17.66 | 17.83 | 3,562,273 | +0.19(+1.06%) |
Oct 08, 2009 | 17.85 | 17.88 | 17.55 | 17.64 | 4,743,772 | -0.06(-0.35%) |
Oct 07, 2009 | 17.68 | 17.73 | 17.51 | 17.71 | 3,667,239 | +0.02(+0.13%) |
Oct 06, 2009 | 17.43 | 17.69 | 17.34 | 17.68 | 4,130,481 | +0.27(+1.54%) |
Oct 05, 2009 | 17.35 | 17.46 | 17.08 | 17.42 | 3,422,808 | +0.15(+0.89%) |
Oct 02, 2009 | 17.35 | 17.38 | 17.19 | 17.26 | 3,710,580 | -0.22(-1.24%) |
Oct 01, 2009 | 17.86 | 17.92 | 17.46 | 17.48 | 4,744,069 | -0.40(-2.26%) |
Sep 30, 2009 | 17.97 | 18.06 | 17.77 | 17.88 | 8,040,260 | -0.10(-0.57%) |
Sep 29, 2009 | 18.01 | 18.03 | 17.85 | 17.98 | 3,502,384 | -0.05(-0.26%) |
Sep 28, 2009 | 17.81 | 18.09 | 17.74 | 18.03 | 2,449,929 | +0.23(+1.31%) |
Sep 25, 2009 | 17.69 | 17.95 | 17.68 | 17.80 | 4,942,003 | +0.05(+0.29%) |
Sep 24, 2009 | 17.77 | 17.92 | 17.68 | 17.75 | 4,303,640 | +0.02(+0.13%) |
Sep 23, 2009 | 17.71 | 18.06 | 17.62 | 17.72 | 5,333,519 | +0.06(+0.32%) |
Sep 22, 2009 | 17.92 | 17.95 | 17.61 | 17.67 | 5,893,534 | -0.16(-0.92%) |
Sep 21, 2009 | 18.15 | 18.19 | 17.77 | 17.83 | 4,774,936 | -0.36(-2.00%) |
Sep 18, 2009 | 18.12 | 18.26 | 18.00 | 18.20 | 8,328,881 | +0.14(+0.79%) |
Sep 17, 2009 | 18.09 | 18.20 | 17.93 | 18.05 | 4,797,231 | +0.11(+0.63%) |
Sep 16, 2009 | 17.93 | 18.26 | 17.85 | 17.94 | 4,671,187 | -0.02(-0.10%) |
Sep 15, 2009 | 17.89 | 18.02 | 17.73 | 17.96 | 4,380,779 | +0.03(+0.16%) |
Sep 14, 2009 | 17.52 | 17.93 | 17.47 | 17.93 | 4,578,829 | +0.36(+2.07%) |
Sep 11, 2009 | 17.70 | 17.77 | 17.52 | 17.56 | 5,208,946 | -0.14(-0.80%) |
Sep 10, 2009 | 17.66 | 17.78 | 17.59 | 17.71 | 3,979,627 | +0.01(+0.06%) |
Sep 09, 2009 | 17.57 | 17.75 | 17.42 | 17.69 | 6,721,008 | +0.13(+0.74%) |
Sep 08, 2009 | 17.52 | 17.65 | 17.36 | 17.56 | 6,107,393 | +0.19(+1.11%) |
Sep 04, 2009 | 17.62 | 17.67 | 17.28 | 17.37 | 4,311,650 | -0.13(-0.74%) |
Sep 03, 2009 | 17.57 | 17.65 | 17.21 | 17.50 | 7,316,517 | +0.03(+0.19%) |
Sep 02, 2009 | 17.69 | 17.77 | 17.45 | 17.47 | 7,936,582 | -0.27(-1.52%) |
Sep 01, 2009 | 17.76 | 18.00 | 17.69 | 17.74 | 6,593,512 | -0.08(-0.47%) |
Aug 31, 2009 | 17.98 | 18.01 | 17.70 | 17.82 | 4,753,815 | -0.25(-1.40%) |
Aug 28, 2009 | 18.23 | 18.24 | 17.91 | 18.07 | 4,166,400 | -0.08(-0.43%) |
Aug 27, 2009 | 18.17 | 18.21 | 17.87 | 18.15 | 4,745,606 | +0.03(+0.19%) |
Aug 26, 2009 | 18.15 | 18.23 | 18.00 | 18.12 | 2,800,155 | -0.05(-0.28%) |
Aug 25, 2009 | 18.52 | 18.72 | 18.15 | 18.17 | 3,678,292 | -0.25(-1.34%) |
Aug 24, 2009 | 18.51 | 18.59 | 18.24 | 18.42 | 4,436,530 | -0.08(-0.43%) |
Aug 21, 2009 | 18.20 | 18.53 | 18.10 | 18.50 | 5,754,277 | +0.43(+2.40%) |
Aug 20, 2009 | 17.85 | 18.10 | 17.84 | 18.06 | 5,769,729 | +0.13(+0.72%) |
Aug 19, 2009 | 17.52 | 17.96 | 17.46 | 17.93 | 5,492,235 | +0.34(+1.95%) |
Aug 18, 2009 | 17.65 | 17.75 | 17.47 | 17.59 | 4,527,188 | -0.22(-1.23%) |
Aug 17, 2009 | 17.92 | 18.04 | 17.59 | 17.81 | 5,228,305 | -0.26(-1.46%) |
Aug 14, 2009 | 17.97 | 18.09 | 17.79 | 18.07 | 6,325,463 | +0.10(+0.56%) |
Aug 13, 2009 | 17.74 | 18.00 | 17.61 | 17.97 | 4,647,023 | +0.16(+0.88%) |
Aug 12, 2009 | 17.61 | 17.96 | 17.54 | 17.82 | 3,432,614 | +0.15(+0.83%) |
Aug 11, 2009 | 17.88 | 17.89 | 17.62 | 17.67 | 3,902,317 | -0.25(-1.38%) |
Aug 10, 2009 | 17.81 | 17.92 | 17.61 | 17.92 | 3,645,417 | +0.10(+0.54%) |
Aug 07, 2009 | 17.84 | 17.91 | 17.63 | 17.82 | 3,612,273 | +0.15(+0.83%) |
Aug 06, 2009 | 17.94 | 18.03 | 17.41 | 17.67 | 6,037,745 | -0.22(-1.23%) |
Aug 05, 2009 | 18.23 | 18.38 | 17.72 | 17.89 | 5,260,401 | -0.34(-1.85%) |
Aug 04, 2009 | 18.52 | 18.57 | 18.12 | 18.23 | 5,243,200 | -0.37(-2.00%) |