Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 17.15 | 17.15 | 16.69 | 16.71 | 13,980,186 | -0.45(-2.65%) |
Oct 29, 2009 | 17.00 | 17.19 | 16.91 | 17.16 | 13,228,742 | +0.32(+1.93%) |
Oct 28, 2009 | 16.98 | 17.12 | 16.83 | 16.84 | 16,101,837 | -0.25(-1.47%) |
Oct 27, 2009 | 17.19 | 17.29 | 17.03 | 17.09 | 11,538,833 | -0.09(-0.52%) |
Oct 26, 2009 | 17.34 | 17.51 | 17.14 | 17.18 | 13,084,832 | -0.11(-0.66%) |
Oct 23, 2009 | 17.34 | 17.35 | 17.22 | 17.29 | 20,348,572 | -0.05(-0.28%) |
Oct 22, 2009 | 17.27 | 17.39 | 17.14 | 17.34 | 12,739,758 | +0.08(+0.47%) |
Oct 21, 2009 | 17.26 | 17.54 | 17.21 | 17.26 | 11,171,929 | +0.01(+0.05%) |
Oct 20, 2009 | 17.19 | 17.29 | 17.17 | 17.25 | 8,737,542 | -0.06(-0.33%) |
Oct 19, 2009 | 17.17 | 17.32 | 17.11 | 17.31 | 11,298,181 | +0.19(+1.09%) |
Oct 16, 2009 | 17.21 | 17.22 | 17.03 | 17.12 | 8,899,148 | -0.16(-0.94%) |
Oct 15, 2009 | 17.24 | 17.29 | 17.16 | 17.29 | 7,056,394 | -0.03(-0.19%) |
Oct 14, 2009 | 17.36 | 17.36 | 17.22 | 17.32 | 11,323,313 | +0.20(+1.18%) |
Oct 13, 2009 | 17.06 | 17.15 | 16.99 | 17.12 | 5,921,429 | +0.06(+0.38%) |
Oct 12, 2009 | 17.14 | 17.15 | 16.96 | 17.05 | 4,931,766 | +0.01(+0.05%) |
Oct 09, 2009 | 16.86 | 17.04 | 16.84 | 17.04 | 11,362,335 | +0.11(+0.67%) |
Oct 08, 2009 | 16.96 | 17.01 | 16.83 | 16.93 | 6,165,678 | +0.11(+0.63%) |
Oct 07, 2009 | 16.82 | 16.87 | 16.74 | 16.82 | 6,402,354 | -0.03(-0.19%) |
Oct 06, 2009 | 16.64 | 16.87 | 16.62 | 16.86 | 10,170,595 | +0.30(+1.81%) |
Oct 05, 2009 | 16.46 | 16.59 | 16.35 | 16.56 | 7,671,632 | +0.14(+0.84%) |
Oct 02, 2009 | 16.29 | 16.51 | 16.29 | 16.42 | 8,824,427 | +0.00(+0.00%) |
Oct 01, 2009 | 16.84 | 16.84 | 16.42 | 16.42 | 18,740,104 | -0.50(-2.97%) |
Sep 30, 2009 | 16.91 | 17.02 | 16.66 | 16.92 | 18,386,468 | +0.05(+0.29%) |
Sep 29, 2009 | 16.96 | 17.05 | 16.84 | 16.87 | 13,699,952 | -0.18(-1.05%) |
Sep 28, 2009 | 16.78 | 17.09 | 16.78 | 17.05 | 6,244,241 | +0.37(+2.20%) |
Sep 25, 2009 | 16.74 | 16.83 | 16.66 | 16.69 | 11,374,430 | -0.11(-0.63%) |
Sep 24, 2009 | 17.03 | 17.05 | 16.73 | 16.79 | 6,884,317 | -0.16(-0.96%) |
Sep 23, 2009 | 17.03 | 17.22 | 16.90 | 16.95 | 8,047,829 | +0.00(+0.00%) |
Sep 22, 2009 | 16.99 | 17.00 | 16.86 | 16.95 | 7,017,417 | +0.09(+0.53%) |
Sep 21, 2009 | 16.82 | 16.94 | 16.76 | 16.86 | 7,409,626 | -0.07(-0.43%) |
Sep 18, 2009 | 16.91 | 16.97 | 16.81 | 16.94 | 8,077,403 | +0.04(+0.24%) |
Sep 17, 2009 | 16.91 | 17.02 | 16.85 | 16.90 | 7,062,519 | +0.09(+0.53%) |
Sep 16, 2009 | 16.91 | 17.02 | 16.79 | 16.81 | 13,257,610 | -0.02(-0.14%) |
Sep 15, 2009 | 16.77 | 16.88 | 16.70 | 16.83 | 5,635,041 | +0.11(+0.68%) |
Sep 14, 2009 | 16.63 | 16.76 | 16.62 | 16.72 | 5,579,900 | -0.06(-0.34%) |
Sep 11, 2009 | 16.75 | 16.81 | 16.63 | 16.78 | 14,505,960 | +0.02(+0.10%) |
Sep 10, 2009 | 16.54 | 16.76 | 16.49 | 16.76 | 19,397,100 | +0.23(+1.37%) |
Sep 09, 2009 | 16.38 | 16.57 | 16.34 | 16.53 | 8,704,152 | +0.12(+0.74%) |
Sep 08, 2009 | 16.37 | 16.41 | 16.28 | 16.41 | 3,853,641 | +0.12(+0.75%) |
Sep 04, 2009 | 16.01 | 16.29 | 15.98 | 16.29 | 12,647,508 | +0.28(+1.77%) |
Sep 03, 2009 | 15.93 | 16.02 | 15.82 | 16.01 | 6,583,870 | +0.07(+0.46%) |
Sep 02, 2009 | 15.88 | 16.01 | 15.84 | 15.93 | 6,101,382 | +0.03(+0.20%) |
Sep 01, 2009 | 16.17 | 16.41 | 15.88 | 15.90 | 16,832,996 | -0.33(-2.05%) |
Aug 31, 2009 | 16.26 | 16.28 | 16.15 | 16.23 | 12,117,599 | -0.21(-1.28%) |
Aug 28, 2009 | 16.59 | 16.68 | 16.33 | 16.44 | 13,626,507 | +0.06(+0.35%) |
Aug 27, 2009 | 16.31 | 16.39 | 16.11 | 16.39 | 11,611,296 | +0.03(+0.20%) |
Aug 26, 2009 | 16.27 | 16.40 | 16.25 | 16.35 | 7,010,577 | +0.07(+0.45%) |
Aug 25, 2009 | 16.33 | 16.44 | 16.27 | 16.28 | 5,689,725 | +0.00(+0.02%) |
Aug 24, 2009 | 16.34 | 16.44 | 16.24 | 16.28 | 5,229,051 | -0.01(-0.07%) |
Aug 21, 2009 | 16.15 | 16.31 | 16.05 | 16.29 | 8,181,345 | +0.24(+1.46%) |
Aug 20, 2009 | 15.89 | 16.08 | 15.84 | 16.05 | 4,822,876 | +0.18(+1.12%) |
Aug 19, 2009 | 15.62 | 15.94 | 15.60 | 15.88 | 7,054,961 | +0.04(+0.26%) |
Aug 18, 2009 | 15.67 | 15.84 | 15.65 | 15.84 | 4,583,078 | +0.16(+1.03%) |
Aug 17, 2009 | 15.73 | 15.77 | 15.57 | 15.67 | 6,240,690 | -0.31(-1.93%) |
Aug 14, 2009 | 16.12 | 16.14 | 15.87 | 15.98 | 4,262,269 | -0.15(-0.96%) |
Aug 13, 2009 | 16.12 | 16.17 | 15.97 | 16.14 | 7,493,234 | +0.07(+0.45%) |
Aug 12, 2009 | 15.77 | 16.18 | 15.75 | 16.06 | 6,583,919 | +0.32(+2.01%) |
Aug 11, 2009 | 15.90 | 15.92 | 15.74 | 15.75 | 5,946,831 | -0.23(-1.42%) |
Aug 10, 2009 | 15.96 | 16.02 | 15.84 | 15.97 | 15,370,933 | -0.07(-0.45%) |
Aug 07, 2009 | 16.11 | 16.14 | 15.97 | 16.05 | 14,481,005 | +0.16(+1.02%) |
Aug 06, 2009 | 16.05 | 16.08 | 15.83 | 15.88 | 12,590,015 | -0.11(-0.71%) |
Aug 05, 2009 | 16.22 | 16.22 | 15.93 | 16.00 | 6,181,515 | -0.15(-0.90%) |
Aug 04, 2009 | 16.09 | 16.17 | 16.06 | 16.14 | 7,179,754 | -0.03(-0.20%) |