Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 17.98 | 17.98 | 17.35 | 17.36 | 2,742,306 | -0.76(-4.21%) |
Oct 29, 2009 | 17.92 | 18.13 | 17.63 | 18.12 | 2,715,959 | +0.28(+1.59%) |
Oct 28, 2009 | 18.86 | 18.99 | 17.79 | 17.83 | 3,830,824 | -1.19(-6.25%) |
Oct 27, 2009 | 19.38 | 19.44 | 18.97 | 19.02 | 2,050,020 | -0.29(-1.51%) |
Oct 26, 2009 | 19.29 | 19.72 | 19.12 | 19.32 | 2,635,028 | +0.07(+0.39%) |
Oct 23, 2009 | 19.21 | 19.32 | 19.06 | 19.24 | 2,545,037 | -0.37(-1.87%) |
Oct 22, 2009 | 18.48 | 19.61 | 18.48 | 19.61 | 4,233,451 | +1.11(+5.98%) |
Oct 21, 2009 | 19.50 | 19.64 | 18.44 | 18.50 | 4,346,930 | -1.25(-6.33%) |
Oct 20, 2009 | 19.64 | 19.84 | 19.64 | 19.75 | 1,168,221 | -0.15(-0.75%) |
Oct 19, 2009 | 19.79 | 20.02 | 19.62 | 19.90 | 1,011,575 | +0.17(+0.87%) |
Oct 16, 2009 | 19.54 | 19.77 | 19.41 | 19.73 | 1,712,969 | -0.02(-0.11%) |
Oct 15, 2009 | 19.32 | 19.77 | 19.32 | 19.75 | 1,136,905 | +0.21(+1.07%) |
Oct 14, 2009 | 19.68 | 19.84 | 19.33 | 19.54 | 1,446,979 | +0.28(+1.44%) |
Oct 13, 2009 | 19.39 | 19.44 | 19.16 | 19.26 | 953,871 | -0.19(-1.00%) |
Oct 12, 2009 | 19.44 | 19.60 | 19.34 | 19.46 | 1,033,435 | +0.02(+0.08%) |
Oct 09, 2009 | 19.44 | 19.53 | 19.29 | 19.44 | 1,157,210 | +0.05(+0.27%) |
Oct 08, 2009 | 19.01 | 19.79 | 19.01 | 19.39 | 2,485,849 | +0.61(+3.23%) |
Oct 07, 2009 | 18.77 | 18.86 | 18.60 | 18.78 | 1,692,042 | -0.11(-0.59%) |
Oct 06, 2009 | 18.78 | 19.09 | 18.60 | 18.90 | 2,050,094 | +0.27(+1.45%) |
Oct 05, 2009 | 17.87 | 18.66 | 17.76 | 18.63 | 3,070,690 | +0.84(+4.71%) |
Oct 02, 2009 | 17.79 | 18.05 | 17.57 | 17.79 | 2,336,830 | -0.22(-1.21%) |
Oct 01, 2009 | 18.55 | 18.59 | 17.98 | 18.01 | 3,149,562 | -0.71(-3.80%) |
Sep 30, 2009 | 19.08 | 19.15 | 18.56 | 18.72 | 3,051,366 | -0.36(-1.88%) |
Sep 29, 2009 | 19.38 | 19.41 | 19.00 | 19.08 | 1,924,978 | -0.23(-1.20%) |
Sep 28, 2009 | 18.96 | 19.41 | 18.95 | 19.31 | 1,120,084 | +0.35(+1.85%) |
Sep 25, 2009 | 19.27 | 19.47 | 18.92 | 18.96 | 1,584,799 | -0.37(-1.94%) |
Sep 24, 2009 | 19.97 | 19.97 | 19.20 | 19.33 | 2,910,032 | -0.58(-2.89%) |
Sep 23, 2009 | 20.28 | 20.33 | 19.90 | 19.91 | 1,725,902 | -0.36(-1.77%) |
Sep 22, 2009 | 20.46 | 20.46 | 20.18 | 20.27 | 1,737,302 | -0.04(-0.18%) |
Sep 21, 2009 | 20.28 | 20.48 | 20.10 | 20.30 | 1,377,719 | -0.21(-1.02%) |
Sep 18, 2009 | 20.36 | 20.57 | 20.30 | 20.51 | 1,733,753 | +0.28(+1.41%) |
Sep 17, 2009 | 20.09 | 20.28 | 19.95 | 20.23 | 1,878,313 | +0.27(+1.35%) |
Sep 16, 2009 | 20.03 | 20.13 | 19.88 | 19.96 | 2,899,517 | +0.03(+0.15%) |
Sep 15, 2009 | 20.15 | 20.22 | 19.79 | 19.93 | 1,299,289 | -0.17(-0.86%) |
Sep 14, 2009 | 19.91 | 20.14 | 19.62 | 20.10 | 2,293,559 | -0.06(-0.30%) |
Sep 11, 2009 | 20.01 | 20.30 | 20.01 | 20.16 | 984,280 | +0.07(+0.34%) |
Sep 10, 2009 | 19.79 | 20.15 | 19.67 | 20.09 | 885,272 | +0.33(+1.67%) |
Sep 09, 2009 | 19.36 | 19.82 | 19.29 | 19.76 | 1,238,256 | +0.40(+2.09%) |
Sep 08, 2009 | 19.64 | 19.71 | 19.12 | 19.36 | 1,335,516 | -0.16(-0.84%) |
Sep 04, 2009 | 19.25 | 19.53 | 19.11 | 19.53 | 982,415 | +0.27(+1.40%) |
Sep 03, 2009 | 19.26 | 19.29 | 18.71 | 19.26 | 976,923 | +0.15(+0.78%) |
Sep 02, 2009 | 19.06 | 19.19 | 18.85 | 19.11 | 1,000,238 | -0.09(-0.47%) |
Sep 01, 2009 | 19.53 | 19.64 | 18.96 | 19.20 | 2,137,867 | -0.47(-2.40%) |
Aug 31, 2009 | 19.92 | 19.94 | 19.61 | 19.67 | 1,166,274 | -0.37(-1.83%) |
Aug 28, 2009 | 20.35 | 20.64 | 19.93 | 20.03 | 968,728 | -0.16(-0.78%) |
Aug 27, 2009 | 19.97 | 20.35 | 19.58 | 20.19 | 1,398,801 | +0.31(+1.54%) |
Aug 26, 2009 | 19.76 | 20.03 | 19.64 | 19.88 | 1,060,232 | +0.14(+0.72%) |
Aug 25, 2009 | 20.00 | 20.00 | 19.64 | 19.74 | 972,868 | +0.02(+0.11%) |
Aug 24, 2009 | 19.91 | 20.02 | 19.64 | 19.72 | 994,240 | -0.07(-0.38%) |
Aug 21, 2009 | 19.51 | 20.08 | 19.50 | 19.79 | 1,385,593 | +0.29(+1.50%) |
Aug 20, 2009 | 19.47 | 19.56 | 19.12 | 19.50 | 1,186,247 | +0.19(+0.97%) |
Aug 19, 2009 | 18.52 | 19.35 | 18.36 | 19.32 | 1,918,994 | -0.07(-0.39%) |
Aug 18, 2009 | 19.32 | 19.45 | 19.15 | 19.39 | 928,359 | +0.14(+0.74%) |
Aug 17, 2009 | 19.49 | 19.54 | 19.22 | 19.25 | 1,040,513 | -0.52(-2.61%) |
Aug 14, 2009 | 20.27 | 20.32 | 19.56 | 19.76 | 1,315,792 | -0.43(-2.11%) |
Aug 13, 2009 | 20.12 | 20.24 | 19.86 | 20.19 | 1,388,852 | +0.18(+0.90%) |
Aug 12, 2009 | 19.53 | 20.20 | 19.50 | 20.01 | 1,954,280 | +0.41(+2.10%) |
Aug 11, 2009 | 20.05 | 20.15 | 19.55 | 19.60 | 3,169,447 | -0.61(-3.03%) |
Aug 10, 2009 | 20.53 | 20.74 | 20.13 | 20.21 | 2,376,212 | -0.56(-2.70%) |
Aug 07, 2009 | 19.74 | 20.99 | 19.69 | 20.77 | 3,097,490 | +1.47(+7.59%) |
Aug 06, 2009 | 19.20 | 19.36 | 19.01 | 19.31 | 2,224,255 | +0.25(+1.33%) |
Aug 05, 2009 | 19.73 | 19.73 | 18.88 | 19.05 | 1,841,815 | -0.63(-3.19%) |
Aug 04, 2009 | 18.99 | 19.69 | 18.82 | 19.68 | 2,437,148 | +0.52(+2.69%) |