Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 17.17 | 17.17 | 16.72 | 16.73 | 13,960,286 | -0.45(-2.65%) |
Oct 29, 2009 | 17.03 | 17.21 | 16.94 | 17.19 | 13,209,912 | +0.32(+1.93%) |
Oct 28, 2009 | 17.00 | 17.15 | 16.86 | 16.86 | 16,078,917 | -0.25(-1.47%) |
Oct 27, 2009 | 17.21 | 17.31 | 17.05 | 17.12 | 11,522,409 | -0.09(-0.52%) |
Oct 26, 2009 | 17.36 | 17.53 | 17.17 | 17.21 | 13,066,206 | -0.11(-0.66%) |
Oct 23, 2009 | 17.36 | 17.38 | 17.25 | 17.32 | 20,319,606 | -0.05(-0.28%) |
Oct 22, 2009 | 17.30 | 17.42 | 17.17 | 17.37 | 12,721,624 | +0.08(+0.47%) |
Oct 21, 2009 | 17.29 | 17.56 | 17.24 | 17.29 | 11,156,027 | +0.01(+0.05%) |
Oct 20, 2009 | 17.21 | 17.32 | 17.20 | 17.28 | 8,725,104 | -0.06(-0.33%) |
Oct 19, 2009 | 17.20 | 17.34 | 17.13 | 17.34 | 11,282,099 | +0.19(+1.09%) |
Oct 16, 2009 | 17.24 | 17.25 | 17.05 | 17.15 | 8,886,481 | -0.16(-0.94%) |
Oct 15, 2009 | 17.26 | 17.32 | 17.19 | 17.31 | 7,046,350 | -0.03(-0.19%) |
Oct 14, 2009 | 17.38 | 17.38 | 17.25 | 17.34 | 11,307,194 | +0.20(+1.18%) |
Oct 13, 2009 | 17.08 | 17.18 | 17.01 | 17.14 | 5,913,000 | +0.06(+0.38%) |
Oct 12, 2009 | 17.17 | 17.17 | 16.99 | 17.08 | 4,924,746 | +0.01(+0.05%) |
Oct 09, 2009 | 16.89 | 17.07 | 16.86 | 17.07 | 11,346,161 | +0.11(+0.67%) |
Oct 08, 2009 | 16.99 | 17.04 | 16.86 | 16.95 | 6,156,901 | +0.11(+0.63%) |
Oct 07, 2009 | 16.84 | 16.90 | 16.77 | 16.85 | 6,393,241 | -0.03(-0.19%) |
Oct 06, 2009 | 16.66 | 16.90 | 16.65 | 16.88 | 10,156,118 | +0.30(+1.81%) |
Oct 05, 2009 | 16.48 | 16.61 | 16.37 | 16.58 | 7,660,711 | +0.14(+0.84%) |
Oct 02, 2009 | 16.31 | 16.53 | 16.31 | 16.44 | 8,811,866 | +0.00(+0.00%) |
Oct 01, 2009 | 16.86 | 16.86 | 16.44 | 16.44 | 18,713,428 | -0.50(-2.97%) |
Sep 30, 2009 | 16.94 | 17.04 | 16.69 | 16.95 | 18,360,296 | +0.05(+0.29%) |
Sep 29, 2009 | 16.99 | 17.07 | 16.86 | 16.90 | 13,680,451 | -0.18(-1.05%) |
Sep 28, 2009 | 16.81 | 17.12 | 16.81 | 17.08 | 6,235,352 | +0.37(+2.20%) |
Sep 25, 2009 | 16.76 | 16.86 | 16.69 | 16.71 | 11,358,239 | -0.11(-0.63%) |
Sep 24, 2009 | 17.05 | 17.08 | 16.75 | 16.82 | 6,874,518 | -0.16(-0.96%) |
Sep 23, 2009 | 17.05 | 17.25 | 16.92 | 16.98 | 8,036,373 | +0.00(+0.00%) |
Sep 22, 2009 | 17.02 | 17.03 | 16.88 | 16.98 | 7,007,429 | +0.09(+0.53%) |
Sep 21, 2009 | 16.85 | 16.96 | 16.78 | 16.89 | 7,399,078 | -0.07(-0.43%) |
Sep 18, 2009 | 16.93 | 16.99 | 16.83 | 16.96 | 8,065,905 | +0.10(+0.61%) |
Sep 17, 2009 | 16.88 | 16.98 | 16.81 | 16.86 | 7,078,619 | +0.09(+0.53%) |
Sep 16, 2009 | 16.87 | 16.98 | 16.75 | 16.77 | 13,287,832 | -0.02(-0.14%) |
Sep 15, 2009 | 16.73 | 16.84 | 16.66 | 16.79 | 5,647,887 | +0.11(+0.68%) |
Sep 14, 2009 | 16.59 | 16.72 | 16.58 | 16.68 | 5,592,620 | -0.06(-0.34%) |
Sep 11, 2009 | 16.71 | 16.77 | 16.59 | 16.74 | 14,539,029 | +0.02(+0.10%) |
Sep 10, 2009 | 16.50 | 16.72 | 16.45 | 16.72 | 19,441,318 | +0.23(+1.37%) |
Sep 09, 2009 | 16.34 | 16.54 | 16.31 | 16.50 | 8,723,994 | +0.12(+0.74%) |
Sep 08, 2009 | 16.33 | 16.37 | 16.24 | 16.37 | 3,862,426 | +0.12(+0.75%) |
Sep 04, 2009 | 15.97 | 16.25 | 15.94 | 16.25 | 12,676,339 | +0.28(+1.77%) |
Sep 03, 2009 | 15.90 | 15.99 | 15.78 | 15.97 | 6,598,878 | +0.07(+0.46%) |
Sep 02, 2009 | 15.84 | 15.97 | 15.80 | 15.90 | 6,115,291 | +0.03(+0.20%) |
Sep 01, 2009 | 16.13 | 16.37 | 15.85 | 15.86 | 16,871,370 | -0.33(-2.05%) |
Aug 31, 2009 | 16.22 | 16.24 | 16.11 | 16.20 | 12,145,223 | -0.21(-1.28%) |
Aug 28, 2009 | 16.55 | 16.64 | 16.29 | 16.41 | 13,657,570 | +0.06(+0.35%) |
Aug 27, 2009 | 16.28 | 16.36 | 16.07 | 16.35 | 11,637,766 | +0.03(+0.20%) |
Aug 26, 2009 | 16.24 | 16.36 | 16.21 | 16.32 | 7,026,559 | +0.07(+0.45%) |
Aug 25, 2009 | 16.29 | 16.40 | 16.24 | 16.24 | 5,702,695 | +0.00(+0.02%) |
Aug 24, 2009 | 16.30 | 16.40 | 16.20 | 16.24 | 5,240,971 | -0.01(-0.07%) |
Aug 21, 2009 | 16.11 | 16.28 | 16.02 | 16.25 | 8,199,995 | +0.23(+1.46%) |
Aug 20, 2009 | 15.86 | 16.04 | 15.81 | 16.02 | 4,833,870 | +0.18(+1.12%) |
Aug 19, 2009 | 15.59 | 15.90 | 15.56 | 15.84 | 7,071,044 | +0.04(+0.26%) |
Aug 18, 2009 | 15.64 | 15.81 | 15.61 | 15.80 | 4,593,526 | +0.16(+1.03%) |
Aug 17, 2009 | 15.69 | 15.74 | 15.53 | 15.64 | 6,254,916 | -0.31(-1.93%) |
Aug 14, 2009 | 16.08 | 16.11 | 15.83 | 15.94 | 4,271,986 | -0.15(-0.95%) |
Aug 13, 2009 | 16.08 | 16.13 | 15.94 | 16.10 | 7,510,316 | +0.07(+0.45%) |
Aug 12, 2009 | 15.73 | 16.14 | 15.71 | 16.03 | 6,598,928 | +0.32(+2.01%) |
Aug 11, 2009 | 15.86 | 15.88 | 15.70 | 15.71 | 5,960,387 | -0.23(-1.42%) |
Aug 10, 2009 | 15.93 | 15.99 | 15.81 | 15.94 | 15,405,974 | -0.07(-0.45%) |
Aug 07, 2009 | 16.07 | 16.11 | 15.94 | 16.01 | 14,514,017 | +0.16(+1.02%) |
Aug 06, 2009 | 16.01 | 16.04 | 15.79 | 15.85 | 12,618,716 | -0.11(-0.71%) |
Aug 05, 2009 | 16.18 | 16.18 | 15.90 | 15.96 | 6,195,607 | -0.15(-0.90%) |
Aug 04, 2009 | 16.06 | 16.13 | 16.03 | 16.11 | 7,196,121 | -0.03(-0.20%) |