Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 18.24 | 18.28 | 17.72 | 17.74 | 5,562,349 | -0.45(-2.45%) |
Oct 29, 2009 | 18.26 | 18.34 | 18.14 | 18.19 | 5,853,268 | +0.67(+3.84%) |
Oct 28, 2009 | 17.66 | 17.75 | 17.50 | 17.52 | 3,482,175 | -0.22(-1.24%) |
Oct 27, 2009 | 17.99 | 17.99 | 17.66 | 17.74 | 5,714,091 | -0.02(-0.10%) |
Oct 26, 2009 | 18.07 | 18.23 | 17.69 | 17.75 | 3,703,002 | -0.34(-1.87%) |
Oct 23, 2009 | 18.16 | 18.17 | 18.03 | 18.09 | 2,429,725 | -0.15(-0.85%) |
Oct 22, 2009 | 18.25 | 18.28 | 18.07 | 18.25 | 2,799,215 | +0.08(+0.46%) |
Oct 21, 2009 | 18.33 | 18.50 | 18.14 | 18.16 | 5,188,382 | +0.05(+0.30%) |
Oct 20, 2009 | 18.10 | 18.15 | 18.08 | 18.11 | 3,201,681 | -0.07(-0.36%) |
Oct 19, 2009 | 18.19 | 18.31 | 18.08 | 18.18 | 2,559,251 | +0.38(+2.14%) |
Oct 16, 2009 | 17.77 | 17.85 | 17.66 | 17.80 | 2,351,364 | +0.02(+0.13%) |
Oct 15, 2009 | 17.72 | 17.78 | 17.68 | 17.77 | 1,639,594 | +0.15(+0.84%) |
Oct 14, 2009 | 17.70 | 17.74 | 17.53 | 17.62 | 3,270,073 | -0.01(-0.03%) |
Oct 13, 2009 | 17.62 | 17.69 | 17.53 | 17.63 | 2,378,381 | +0.09(+0.51%) |
Oct 12, 2009 | 17.65 | 17.68 | 17.49 | 17.54 | 2,637,624 | +0.28(+1.62%) |
Oct 09, 2009 | 17.05 | 17.34 | 17.03 | 17.26 | 1,714,453 | +0.23(+1.33%) |
Oct 08, 2009 | 16.93 | 17.06 | 16.82 | 17.03 | 1,910,912 | +0.16(+0.95%) |
Oct 07, 2009 | 16.82 | 16.92 | 16.78 | 16.87 | 2,736,504 | -0.01(-0.04%) |
Oct 06, 2009 | 16.77 | 16.96 | 16.75 | 16.88 | 4,034,851 | +0.05(+0.32%) |
Oct 05, 2009 | 16.59 | 16.84 | 16.58 | 16.83 | 2,082,931 | -0.03(-0.18%) |
Oct 02, 2009 | 16.70 | 16.92 | 16.70 | 16.86 | 2,172,143 | -0.07(-0.42%) |
Oct 01, 2009 | 16.91 | 17.00 | 16.84 | 16.93 | 4,284,262 | -0.13(-0.77%) |
Sep 30, 2009 | 16.93 | 17.09 | 16.74 | 17.06 | 2,923,121 | +0.24(+1.45%) |
Sep 29, 2009 | 16.70 | 16.89 | 16.67 | 16.81 | 2,410,987 | +0.10(+0.60%) |
Sep 28, 2009 | 16.48 | 16.77 | 16.48 | 16.71 | 2,765,933 | +0.26(+1.60%) |
Sep 25, 2009 | 16.56 | 16.64 | 16.42 | 16.45 | 1,221,508 | -0.13(-0.79%) |
Sep 24, 2009 | 16.77 | 16.84 | 16.47 | 16.58 | 3,970,914 | -0.20(-1.17%) |
Sep 23, 2009 | 16.77 | 16.95 | 16.70 | 16.78 | 3,116,650 | +0.10(+0.61%) |
Sep 22, 2009 | 16.72 | 16.80 | 16.60 | 16.68 | 2,970,641 | +0.10(+0.61%) |
Sep 21, 2009 | 16.45 | 16.63 | 16.44 | 16.58 | 1,169,416 | -0.03(-0.18%) |
Sep 18, 2009 | 16.56 | 16.63 | 16.49 | 16.61 | 1,667,923 | +0.14(+0.87%) |
Sep 17, 2009 | 16.39 | 16.49 | 16.33 | 16.46 | 1,895,532 | +0.25(+1.51%) |
Sep 16, 2009 | 16.15 | 16.37 | 16.15 | 16.22 | 729,850 | -0.03(-0.16%) |
Sep 15, 2009 | 16.18 | 16.27 | 16.11 | 16.24 | 1,268,156 | -0.01(-0.07%) |
Sep 14, 2009 | 16.18 | 16.30 | 16.14 | 16.26 | 1,160,264 | +0.20(+1.26%) |
Sep 11, 2009 | 16.06 | 16.11 | 15.99 | 16.05 | 1,347,655 | -0.08(-0.48%) |
Sep 10, 2009 | 16.03 | 16.20 | 15.95 | 16.13 | 1,358,138 | +0.03(+0.19%) |
Sep 09, 2009 | 16.12 | 16.21 | 16.06 | 16.10 | 1,784,083 | -0.12(-0.77%) |
Sep 08, 2009 | 16.21 | 16.30 | 16.12 | 16.23 | 2,196,720 | +0.32(+2.02%) |
Sep 04, 2009 | 15.69 | 15.93 | 15.69 | 15.90 | 1,639,061 | +0.02(+0.11%) |
Sep 03, 2009 | 15.90 | 15.90 | 15.74 | 15.89 | 1,576,595 | -0.18(-1.11%) |
Sep 02, 2009 | 16.00 | 16.12 | 15.96 | 16.06 | 1,467,865 | +0.09(+0.56%) |
Sep 01, 2009 | 16.12 | 16.34 | 15.95 | 15.98 | 1,281,092 | -0.32(-1.94%) |
Aug 31, 2009 | 16.18 | 16.30 | 16.12 | 16.29 | 719,567 | +0.02(+0.11%) |
Aug 28, 2009 | 16.41 | 16.45 | 16.25 | 16.27 | 1,339,584 | +0.10(+0.59%) |
Aug 27, 2009 | 16.11 | 16.23 | 15.98 | 16.18 | 1,452,661 | +0.00(+0.00%) |
Aug 26, 2009 | 16.17 | 16.21 | 16.11 | 16.18 | 831,717 | -0.04(-0.22%) |
Aug 25, 2009 | 16.28 | 16.40 | 16.20 | 16.21 | 712,660 | +0.01(+0.04%) |
Aug 24, 2009 | 16.32 | 16.40 | 16.18 | 16.21 | 996,528 | -0.29(-1.77%) |
Aug 21, 2009 | 16.50 | 16.67 | 16.18 | 16.50 | 1,317,241 | +0.26(+1.57%) |
Aug 20, 2009 | 16.04 | 16.29 | 16.04 | 16.24 | 941,322 | +0.04(+0.26%) |
Aug 19, 2009 | 15.85 | 16.23 | 15.82 | 16.20 | 1,346,064 | +0.24(+1.53%) |
Aug 18, 2009 | 15.70 | 16.02 | 15.69 | 15.96 | 1,773,647 | +0.25(+1.59%) |
Aug 17, 2009 | 15.71 | 15.82 | 15.68 | 15.71 | 1,882,892 | -0.61(-3.72%) |
Aug 14, 2009 | 16.30 | 16.31 | 16.16 | 16.31 | 1,586,680 | +0.14(+0.85%) |
Aug 13, 2009 | 16.18 | 16.21 | 16.08 | 16.18 | 1,950,148 | +0.08(+0.52%) |
Aug 12, 2009 | 15.79 | 16.18 | 15.79 | 16.09 | 1,765,183 | +0.36(+2.27%) |
Aug 11, 2009 | 15.64 | 15.77 | 15.58 | 15.74 | 928,547 | +0.10(+0.61%) |
Aug 10, 2009 | 15.64 | 15.77 | 15.58 | 15.64 | 1,182,678 | -0.36(-2.27%) |
Aug 07, 2009 | 16.18 | 16.23 | 16.01 | 16.01 | 1,374,584 | -0.11(-0.70%) |
Aug 06, 2009 | 16.53 | 16.56 | 15.95 | 16.12 | 4,628,561 | +0.53(+3.40%) |
Aug 05, 2009 | 15.63 | 15.67 | 15.45 | 15.59 | 1,646,488 | +0.05(+0.32%) |
Aug 04, 2009 | 15.54 | 15.65 | 15.48 | 15.54 | 1,594,565 | -0.13(-0.84%) |