Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 19.64 | 19.87 | 18.62 | 18.89 | 1,975,827 | -0.97(-4.86%) |
Oct 29, 2009 | 19.07 | 20.26 | 19.07 | 19.85 | 3,165,450 | +1.29(+6.95%) |
Oct 28, 2009 | 19.58 | 20.64 | 18.22 | 18.56 | 3,521,517 | -0.42(-2.20%) |
Oct 27, 2009 | 19.12 | 19.42 | 18.59 | 18.98 | 2,253,016 | -0.13(-0.67%) |
Oct 26, 2009 | 19.89 | 20.36 | 19.02 | 19.11 | 1,896,278 | -0.69(-3.49%) |
Oct 23, 2009 | 19.76 | 19.90 | 19.38 | 19.80 | 1,324,700 | -0.60(-2.93%) |
Oct 22, 2009 | 19.83 | 20.74 | 19.38 | 20.40 | 1,784,736 | +0.56(+2.84%) |
Oct 21, 2009 | 20.55 | 21.10 | 19.75 | 19.83 | 1,929,215 | -0.92(-4.44%) |
Oct 20, 2009 | 20.54 | 20.80 | 20.53 | 20.76 | 2,706,579 | -0.62(-2.92%) |
Oct 19, 2009 | 21.41 | 21.83 | 21.10 | 21.38 | 1,445,805 | +0.05(+0.24%) |
Oct 16, 2009 | 21.33 | 21.38 | 20.97 | 21.33 | 2,353,232 | -0.21(-0.99%) |
Oct 15, 2009 | 20.96 | 21.61 | 20.96 | 21.54 | 1,929,654 | +0.37(+1.73%) |
Oct 14, 2009 | 20.71 | 21.18 | 20.56 | 21.18 | 1,816,244 | +0.89(+4.38%) |
Oct 13, 2009 | 20.12 | 20.41 | 19.74 | 20.29 | 1,054,675 | +0.20(+1.02%) |
Oct 12, 2009 | 20.29 | 20.45 | 19.84 | 20.08 | 1,141,866 | -0.01(-0.04%) |
Oct 09, 2009 | 20.15 | 20.48 | 19.80 | 20.09 | 1,229,274 | -0.09(-0.42%) |
Oct 08, 2009 | 20.33 | 20.86 | 20.09 | 20.18 | 1,907,835 | +0.32(+1.64%) |
Oct 07, 2009 | 19.42 | 20.02 | 19.36 | 19.85 | 2,792,926 | +0.52(+2.70%) |
Oct 06, 2009 | 18.76 | 19.53 | 18.54 | 19.33 | 2,592,085 | +0.94(+5.11%) |
Oct 05, 2009 | 17.60 | 18.49 | 17.60 | 18.39 | 1,889,860 | +0.85(+4.82%) |
Oct 02, 2009 | 17.75 | 17.99 | 17.16 | 17.54 | 3,632,281 | -0.59(-3.25%) |
Oct 01, 2009 | 19.18 | 19.30 | 18.00 | 18.13 | 2,339,771 | -1.04(-5.43%) |
Sep 30, 2009 | 19.33 | 19.51 | 18.54 | 19.18 | 2,313,937 | +0.09(+0.45%) |
Sep 29, 2009 | 18.91 | 19.47 | 18.84 | 19.09 | 1,599,990 | +0.28(+1.50%) |
Sep 28, 2009 | 18.45 | 19.24 | 18.30 | 18.81 | 1,296,497 | +0.46(+2.51%) |
Sep 25, 2009 | 18.34 | 19.02 | 18.26 | 18.35 | 1,740,316 | -0.42(-2.23%) |
Sep 24, 2009 | 19.91 | 20.23 | 18.61 | 18.77 | 2,823,340 | -1.30(-6.46%) |
Sep 23, 2009 | 20.07 | 20.40 | 19.71 | 20.06 | 2,995,450 | -0.06(-0.31%) |
Sep 22, 2009 | 19.85 | 20.33 | 19.82 | 20.12 | 2,267,872 | +0.52(+2.66%) |
Sep 21, 2009 | 19.77 | 20.14 | 19.54 | 19.60 | 1,449,742 | -0.42(-2.09%) |
Sep 18, 2009 | 20.41 | 20.67 | 19.91 | 20.02 | 4,263,504 | -0.46(-2.25%) |
Sep 17, 2009 | 21.63 | 22.43 | 20.47 | 20.48 | 3,194,269 | -0.85(-4.00%) |
Sep 16, 2009 | 20.66 | 21.78 | 20.62 | 21.34 | 2,480,904 | +0.87(+4.26%) |
Sep 15, 2009 | 20.09 | 20.69 | 20.08 | 20.47 | 1,502,556 | +0.26(+1.31%) |
Sep 14, 2009 | 20.55 | 20.87 | 20.09 | 20.20 | 1,521,476 | -0.49(-2.35%) |
Sep 11, 2009 | 20.50 | 20.94 | 20.10 | 20.69 | 2,211,617 | +0.58(+2.89%) |
Sep 10, 2009 | 19.53 | 20.38 | 19.33 | 20.11 | 1,319,238 | +0.53(+2.70%) |
Sep 09, 2009 | 19.15 | 19.84 | 18.72 | 19.58 | 1,268,321 | +0.48(+2.50%) |
Sep 08, 2009 | 18.96 | 19.42 | 18.77 | 19.10 | 1,389,114 | +0.46(+2.47%) |
Sep 04, 2009 | 17.91 | 18.79 | 17.71 | 18.64 | 1,407,425 | +0.95(+5.36%) |
Sep 03, 2009 | 17.80 | 17.94 | 17.39 | 17.69 | 1,134,010 | +0.08(+0.44%) |
Sep 02, 2009 | 18.02 | 18.39 | 17.58 | 17.61 | 1,784,579 | -0.45(-2.51%) |
Sep 01, 2009 | 18.92 | 19.80 | 17.95 | 18.07 | 1,994,776 | -1.01(-5.32%) |
Aug 31, 2009 | 19.37 | 19.37 | 18.79 | 19.08 | 1,445,919 | -0.36(-1.86%) |
Aug 28, 2009 | 19.35 | 19.77 | 18.87 | 19.44 | 1,739,316 | +0.18(+0.93%) |
Aug 27, 2009 | 19.69 | 19.80 | 18.63 | 19.26 | 2,851,855 | -0.37(-1.87%) |
Aug 26, 2009 | 19.77 | 20.10 | 19.50 | 19.63 | 4,806,510 | -0.16(-0.82%) |
Aug 25, 2009 | 19.42 | 20.85 | 19.42 | 19.79 | 11,255,682 | +0.36(+1.85%) |
Aug 24, 2009 | 19.12 | 19.65 | 18.94 | 19.43 | 1,683,081 | +0.51(+2.71%) |
Aug 21, 2009 | 17.85 | 19.04 | 17.72 | 18.92 | 1,904,361 | +1.25(+7.06%) |
Aug 20, 2009 | 17.44 | 18.13 | 17.28 | 17.67 | 1,148,731 | +0.23(+1.32%) |
Aug 19, 2009 | 17.25 | 17.81 | 16.99 | 17.44 | 978,902 | -0.21(-1.21%) |
Aug 18, 2009 | 16.72 | 17.89 | 16.72 | 17.66 | 1,319,915 | +0.96(+5.73%) |
Aug 17, 2009 | 17.02 | 17.23 | 16.25 | 16.70 | 1,269,754 | -1.24(-6.90%) |
Aug 14, 2009 | 18.01 | 18.01 | 17.45 | 17.94 | 1,141,611 | +0.04(+0.24%) |
Aug 13, 2009 | 17.71 | 17.97 | 17.37 | 17.89 | 1,586,586 | +0.10(+0.58%) |
Aug 12, 2009 | 16.79 | 18.04 | 16.78 | 17.79 | 1,865,575 | +0.97(+5.79%) |
Aug 11, 2009 | 17.28 | 17.38 | 16.69 | 16.82 | 1,319,977 | -0.56(-3.24%) |
Aug 10, 2009 | 17.72 | 17.86 | 17.14 | 17.38 | 1,035,245 | -0.44(-2.45%) |
Aug 07, 2009 | 17.75 | 18.30 | 17.22 | 17.82 | 2,147,391 | +0.44(+2.56%) |
Aug 06, 2009 | 18.25 | 18.38 | 16.96 | 17.37 | 2,601,346 | -0.85(-4.69%) |
Aug 05, 2009 | 16.82 | 18.73 | 16.48 | 18.23 | 4,545,318 | +1.79(+10.91%) |
Aug 04, 2009 | 16.56 | 16.90 | 16.15 | 16.43 | 1,981,288 | -0.18(-1.05%) |