Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 18.02 | 18.15 | 17.10 | 17.24 | 4,664,379 | -0.85(-4.70%) |
Oct 29, 2009 | 18.45 | 18.62 | 17.09 | 18.09 | 9,772,274 | +0.00(+0.00%) |
Oct 28, 2009 | 18.90 | 18.99 | 18.01 | 18.09 | 6,368,661 | -0.69(-3.67%) |
Oct 27, 2009 | 19.90 | 19.90 | 18.69 | 18.78 | 5,989,972 | -1.26(-6.29%) |
Oct 26, 2009 | 20.46 | 20.88 | 19.91 | 20.04 | 5,316,812 | -0.49(-2.39%) |
Oct 23, 2009 | 20.75 | 20.79 | 20.50 | 20.53 | 2,590,580 | -0.64(-3.02%) |
Oct 22, 2009 | 20.46 | 21.32 | 20.22 | 21.17 | 2,768,854 | +0.61(+2.97%) |
Oct 21, 2009 | 20.41 | 21.60 | 20.36 | 20.56 | 4,241,088 | +0.00(+0.00%) |
Oct 20, 2009 | 20.39 | 20.60 | 20.36 | 20.56 | 2,830,430 | -0.18(-0.87%) |
Oct 19, 2009 | 20.32 | 20.89 | 20.30 | 20.74 | 4,377,456 | +1.05(+5.33%) |
Oct 16, 2009 | 19.64 | 20.12 | 19.35 | 19.69 | 2,911,865 | -0.11(-0.56%) |
Oct 15, 2009 | 19.62 | 19.88 | 19.37 | 19.80 | 2,909,914 | +0.27(+1.38%) |
Oct 14, 2009 | 18.72 | 19.71 | 18.72 | 19.53 | 4,173,919 | +1.24(+6.78%) |
Oct 13, 2009 | 18.21 | 18.47 | 18.05 | 18.29 | 1,890,007 | +0.04(+0.22%) |
Oct 12, 2009 | 18.45 | 18.65 | 18.14 | 18.25 | 1,839,875 | +0.26(+1.45%) |
Oct 09, 2009 | 18.11 | 18.15 | 17.84 | 17.99 | 2,182,367 | -0.10(-0.55%) |
Oct 08, 2009 | 18.14 | 18.59 | 18.00 | 18.09 | 3,110,905 | +0.05(+0.28%) |
Oct 07, 2009 | 17.93 | 18.18 | 17.76 | 18.04 | 2,178,419 | +0.09(+0.50%) |
Oct 06, 2009 | 17.80 | 18.25 | 17.71 | 17.95 | 2,303,434 | +0.22(+1.24%) |
Oct 05, 2009 | 17.28 | 17.88 | 17.24 | 17.73 | 2,654,030 | +0.48(+2.78%) |
Oct 02, 2009 | 17.16 | 17.41 | 16.68 | 17.25 | 3,844,592 | -0.15(-0.86%) |
Oct 01, 2009 | 17.83 | 18.06 | 17.25 | 17.40 | 3,297,515 | -0.68(-3.76%) |
Sep 30, 2009 | 17.94 | 18.30 | 17.52 | 18.08 | 2,725,062 | +0.09(+0.50%) |
Sep 29, 2009 | 17.78 | 18.25 | 17.73 | 17.99 | 2,362,425 | +0.11(+0.62%) |
Sep 28, 2009 | 17.62 | 17.96 | 17.57 | 17.88 | 1,627,352 | +0.22(+1.25%) |
Sep 25, 2009 | 17.47 | 17.87 | 17.40 | 17.66 | 2,830,359 | +0.14(+0.80%) |
Sep 24, 2009 | 17.79 | 17.95 | 17.35 | 17.52 | 2,083,007 | -0.24(-1.35%) |
Sep 23, 2009 | 18.25 | 18.25 | 17.76 | 17.76 | 2,189,257 | -0.42(-2.31%) |
Sep 22, 2009 | 18.29 | 18.57 | 18.12 | 18.18 | 1,973,170 | +0.25(+1.39%) |
Sep 21, 2009 | 17.66 | 18.17 | 17.49 | 17.93 | 2,161,764 | +0.01(+0.06%) |
Sep 18, 2009 | 17.93 | 18.03 | 17.68 | 17.92 | 4,003,088 | +0.12(+0.67%) |
Sep 17, 2009 | 18.28 | 18.35 | 17.58 | 17.80 | 2,732,993 | -0.42(-2.31%) |
Sep 16, 2009 | 18.49 | 18.49 | 18.00 | 18.22 | 2,121,494 | -0.20(-1.09%) |
Sep 15, 2009 | 17.98 | 18.49 | 17.77 | 18.42 | 2,532,697 | +0.61(+3.43%) |
Sep 14, 2009 | 17.65 | 17.92 | 17.38 | 17.81 | 1,967,920 | -0.05(-0.28%) |
Sep 11, 2009 | 18.34 | 18.53 | 17.74 | 17.86 | 2,830,042 | -0.60(-3.25%) |
Sep 10, 2009 | 18.31 | 18.60 | 18.05 | 18.46 | 1,643,719 | +0.14(+0.76%) |
Sep 09, 2009 | 18.32 | 18.64 | 18.05 | 18.32 | 2,709,999 | +0.06(+0.33%) |
Sep 08, 2009 | 17.85 | 18.34 | 17.68 | 18.26 | 3,155,639 | +0.59(+3.34%) |
Sep 04, 2009 | 17.99 | 17.99 | 17.44 | 17.67 | 3,090,051 | -0.22(-1.23%) |
Sep 03, 2009 | 17.83 | 18.05 | 17.59 | 17.89 | 3,827,035 | +0.14(+0.79%) |
Sep 02, 2009 | 17.82 | 17.90 | 17.25 | 17.75 | 5,898,999 | -0.26(-1.44%) |
Sep 01, 2009 | 18.86 | 19.34 | 17.98 | 18.01 | 3,935,153 | -0.97(-5.11%) |
Aug 31, 2009 | 19.40 | 19.47 | 18.81 | 18.98 | 2,602,557 | -0.65(-3.31%) |
Aug 28, 2009 | 20.02 | 20.12 | 19.44 | 19.63 | 1,645,415 | -0.10(-0.51%) |
Aug 27, 2009 | 19.64 | 19.95 | 19.19 | 19.73 | 2,065,321 | -0.01(-0.05%) |
Aug 26, 2009 | 19.58 | 20.00 | 19.33 | 19.74 | 2,376,716 | +0.17(+0.87%) |
Aug 25, 2009 | 18.57 | 19.89 | 18.57 | 19.57 | 3,020,036 | +1.06(+5.73%) |
Aug 24, 2009 | 19.16 | 19.26 | 18.48 | 18.51 | 2,388,681 | -0.60(-3.14%) |
Aug 21, 2009 | 19.26 | 19.29 | 18.86 | 19.11 | 2,268,601 | +0.01(+0.05%) |
Aug 20, 2009 | 19.27 | 19.49 | 18.90 | 19.10 | 2,375,641 | -0.11(-0.57%) |
Aug 19, 2009 | 18.69 | 19.40 | 18.61 | 19.21 | 1,926,598 | +0.31(+1.64%) |
Aug 18, 2009 | 18.77 | 19.09 | 18.66 | 18.90 | 3,094,661 | +0.54(+2.94%) |
Aug 17, 2009 | 18.49 | 19.18 | 18.16 | 18.36 | 4,109,509 | -0.13(-0.70%) |
Aug 14, 2009 | 19.30 | 19.30 | 18.37 | 18.49 | 2,755,181 | -0.78(-4.05%) |
Aug 13, 2009 | 19.35 | 19.43 | 18.60 | 19.27 | 3,549,672 | -0.03(-0.16%) |
Aug 12, 2009 | 18.98 | 19.50 | 18.98 | 19.30 | 2,685,713 | +0.24(+1.26%) |
Aug 11, 2009 | 19.10 | 19.18 | 18.66 | 19.06 | 2,083,937 | -0.13(-0.68%) |
Aug 10, 2009 | 19.78 | 19.86 | 18.95 | 19.19 | 3,139,287 | -0.79(-3.95%) |
Aug 07, 2009 | 19.77 | 20.28 | 19.31 | 19.98 | 3,815,370 | +0.51(+2.62%) |
Aug 06, 2009 | 19.45 | 20.13 | 19.39 | 19.47 | 3,033,017 | -0.03(-0.15%) |
Aug 05, 2009 | 19.69 | 19.80 | 19.31 | 19.50 | 3,691,252 | -0.11(-0.57%) |
Aug 04, 2009 | 20.60 | 20.60 | 19.55 | 19.61 | 5,553,913 | -1.05(-5.08%) |