Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 17.36 | 17.36 | 16.38 | 16.46 | 11,791,152 | -1.04(-5.96%) |
Oct 29, 2009 | 16.57 | 17.87 | 16.33 | 17.50 | 18,638,296 | +2.13(+13.89%) |
Oct 28, 2009 | 16.20 | 16.27 | 15.35 | 15.36 | 14,236,905 | -0.90(-5.56%) |
Oct 27, 2009 | 16.71 | 17.09 | 16.19 | 16.27 | 8,679,004 | -0.24(-1.46%) |
Oct 26, 2009 | 17.60 | 17.95 | 16.44 | 16.51 | 9,096,201 | -1.04(-5.90%) |
Oct 23, 2009 | 17.60 | 17.69 | 17.44 | 17.55 | 5,829,260 | -0.77(-4.19%) |
Oct 22, 2009 | 17.46 | 18.44 | 17.33 | 18.31 | 7,354,051 | +0.99(+5.70%) |
Oct 21, 2009 | 17.71 | 18.20 | 17.26 | 17.33 | 6,185,857 | -0.39(-2.22%) |
Oct 20, 2009 | 17.62 | 17.85 | 17.61 | 17.72 | 5,965,762 | -0.66(-3.57%) |
Oct 19, 2009 | 18.42 | 18.71 | 18.15 | 18.38 | 5,790,148 | +0.10(+0.53%) |
Oct 16, 2009 | 18.07 | 18.53 | 17.97 | 18.28 | 6,695,046 | -0.36(-1.93%) |
Oct 15, 2009 | 18.86 | 19.22 | 18.44 | 18.64 | 7,150,607 | -0.46(-2.42%) |
Oct 14, 2009 | 18.52 | 19.14 | 18.45 | 19.10 | 6,505,682 | +1.08(+6.02%) |
Oct 13, 2009 | 18.55 | 18.55 | 17.77 | 18.02 | 8,445,495 | -0.70(-3.76%) |
Oct 12, 2009 | 18.99 | 19.40 | 18.58 | 18.72 | 6,289,771 | -0.50(-2.62%) |
Oct 09, 2009 | 18.89 | 19.38 | 18.76 | 19.22 | 4,964,999 | +0.25(+1.31%) |
Oct 08, 2009 | 18.71 | 19.40 | 18.71 | 18.98 | 8,442,984 | +0.46(+2.46%) |
Oct 07, 2009 | 18.18 | 18.61 | 17.98 | 18.52 | 5,529,735 | +0.20(+1.09%) |
Oct 06, 2009 | 18.00 | 18.71 | 17.85 | 18.32 | 10,577,004 | +0.56(+3.15%) |
Oct 05, 2009 | 16.95 | 17.77 | 16.82 | 17.76 | 9,550,964 | +1.16(+6.99%) |
Oct 02, 2009 | 16.36 | 17.20 | 15.87 | 16.60 | 9,274,739 | -0.08(-0.50%) |
Oct 01, 2009 | 17.75 | 17.75 | 16.68 | 16.68 | 9,894,164 | -1.20(-6.72%) |
Sep 30, 2009 | 18.13 | 18.54 | 17.53 | 17.89 | 7,940,239 | -0.08(-0.42%) |
Sep 29, 2009 | 17.84 | 18.58 | 17.78 | 17.96 | 9,132,164 | +0.54(+3.11%) |
Sep 28, 2009 | 16.74 | 17.83 | 16.67 | 17.42 | 6,347,584 | +0.78(+4.67%) |
Sep 25, 2009 | 16.66 | 17.03 | 16.46 | 16.64 | 5,942,952 | -0.18(-1.07%) |
Sep 24, 2009 | 17.33 | 17.59 | 16.47 | 16.82 | 7,172,103 | -0.39(-2.25%) |
Sep 23, 2009 | 17.60 | 17.91 | 17.19 | 17.21 | 8,239,078 | -0.32(-1.85%) |
Sep 22, 2009 | 17.89 | 18.18 | 17.42 | 17.53 | 8,055,766 | -0.06(-0.35%) |
Sep 21, 2009 | 17.90 | 17.90 | 17.48 | 17.60 | 5,765,990 | -0.57(-3.12%) |
Sep 18, 2009 | 18.44 | 18.61 | 17.67 | 18.16 | 8,511,420 | -0.08(-0.42%) |
Sep 17, 2009 | 18.58 | 19.20 | 18.09 | 18.24 | 7,269,341 | +0.29(+1.63%) |
Sep 16, 2009 | 17.77 | 19.20 | 17.66 | 17.95 | 10,323,450 | +0.36(+2.03%) |
Sep 15, 2009 | 18.01 | 18.18 | 17.52 | 17.59 | 6,608,672 | -0.29(-1.62%) |
Sep 14, 2009 | 17.03 | 17.89 | 16.66 | 17.88 | 5,302,703 | +0.72(+4.18%) |
Sep 11, 2009 | 17.55 | 17.56 | 17.02 | 17.16 | 6,788,883 | -0.23(-1.35%) |
Sep 10, 2009 | 16.78 | 17.58 | 16.26 | 17.40 | 7,664,832 | +0.59(+3.53%) |
Sep 09, 2009 | 16.32 | 16.94 | 16.19 | 16.80 | 6,214,297 | +0.48(+2.96%) |
Sep 08, 2009 | 16.75 | 16.89 | 16.25 | 16.32 | 5,530,730 | -0.11(-0.67%) |
Sep 04, 2009 | 16.38 | 16.50 | 15.99 | 16.43 | 4,677,142 | +0.01(+0.08%) |
Sep 03, 2009 | 16.10 | 16.44 | 15.79 | 16.42 | 5,725,620 | +0.55(+3.48%) |
Sep 02, 2009 | 15.79 | 16.19 | 15.33 | 15.86 | 8,660,916 | -0.05(-0.30%) |
Sep 01, 2009 | 17.31 | 17.43 | 15.77 | 15.91 | 11,078,166 | -1.51(-8.68%) |
Aug 31, 2009 | 17.04 | 17.53 | 16.95 | 17.42 | 5,558,848 | -0.03(-0.20%) |
Aug 28, 2009 | 17.60 | 17.77 | 17.09 | 17.46 | 6,454,379 | +0.08(+0.44%) |
Aug 27, 2009 | 17.06 | 17.55 | 16.66 | 17.38 | 6,772,465 | +0.30(+1.74%) |
Aug 26, 2009 | 17.26 | 17.28 | 16.66 | 17.08 | 6,490,628 | -0.16(-0.92%) |
Aug 25, 2009 | 17.40 | 17.95 | 17.17 | 17.24 | 11,001,140 | +0.06(+0.36%) |
Aug 24, 2009 | 17.42 | 18.20 | 17.02 | 17.18 | 11,820,716 | -0.12(-0.72%) |
Aug 21, 2009 | 16.74 | 17.42 | 16.69 | 17.31 | 13,022,312 | +0.88(+5.38%) |
Aug 20, 2009 | 16.05 | 16.93 | 15.99 | 16.42 | 11,700,377 | +0.48(+2.99%) |
Aug 19, 2009 | 15.34 | 16.22 | 15.32 | 15.95 | 7,488,577 | +0.14(+0.92%) |
Aug 18, 2009 | 15.39 | 15.94 | 15.39 | 15.80 | 7,499,895 | +0.31(+2.03%) |
Aug 17, 2009 | 16.13 | 16.21 | 15.21 | 15.49 | 12,569,886 | -1.25(-7.49%) |
Aug 14, 2009 | 16.53 | 16.79 | 16.15 | 16.74 | 9,581,286 | +0.50(+3.06%) |
Aug 13, 2009 | 16.06 | 16.88 | 15.88 | 16.24 | 10,049,618 | +0.46(+2.89%) |
Aug 12, 2009 | 15.15 | 16.04 | 14.83 | 15.79 | 8,481,455 | +0.74(+4.91%) |
Aug 11, 2009 | 15.71 | 15.81 | 14.74 | 15.05 | 10,507,205 | -0.88(-5.55%) |
Aug 10, 2009 | 15.59 | 16.24 | 15.43 | 15.93 | 9,262,686 | +0.30(+1.94%) |
Aug 07, 2009 | 15.46 | 16.00 | 15.43 | 15.63 | 8,939,068 | +0.63(+4.19%) |
Aug 06, 2009 | 15.70 | 15.94 | 14.82 | 15.00 | 11,658,371 | -0.85(-5.36%) |
Aug 05, 2009 | 15.75 | 16.13 | 15.30 | 15.85 | 8,460,123 | +0.41(+2.64%) |
Aug 04, 2009 | 15.50 | 15.82 | 15.26 | 15.44 | 9,589,510 | -0.17(-1.06%) |