Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 19.45 | 19.60 | 18.28 | 18.45 | 6,124,002 | -1.10(-5.64%) |
Oct 29, 2009 | 18.68 | 19.59 | 18.68 | 19.55 | 4,206,290 | +0.97(+5.22%) |
Oct 28, 2009 | 19.37 | 19.37 | 18.47 | 18.58 | 6,315,257 | -0.91(-4.67%) |
Oct 27, 2009 | 19.88 | 19.97 | 19.23 | 19.49 | 7,445,521 | -0.38(-1.94%) |
Oct 26, 2009 | 20.59 | 20.88 | 19.78 | 19.88 | 6,847,207 | -0.65(-3.17%) |
Oct 23, 2009 | 20.68 | 20.72 | 20.42 | 20.53 | 6,115,020 | -0.73(-3.45%) |
Oct 22, 2009 | 20.97 | 21.39 | 20.68 | 21.26 | 4,707,849 | +0.28(+1.34%) |
Oct 21, 2009 | 21.10 | 21.53 | 20.93 | 20.98 | 5,454,241 | -0.14(-0.67%) |
Oct 20, 2009 | 20.94 | 21.15 | 20.92 | 21.12 | 5,813,126 | -0.01(-0.04%) |
Oct 19, 2009 | 20.37 | 21.28 | 20.37 | 21.13 | 7,138,991 | +0.50(+2.44%) |
Oct 16, 2009 | 20.51 | 21.28 | 20.10 | 20.62 | 12,648,374 | +0.58(+2.88%) |
Oct 15, 2009 | 18.46 | 20.79 | 18.00 | 20.05 | 22,848,798 | +0.61(+3.12%) |
Oct 14, 2009 | 18.24 | 19.72 | 18.70 | 19.44 | 20,172,240 | +1.20(+6.57%) |
Oct 13, 2009 | 17.77 | 18.29 | 17.64 | 18.24 | 7,650,559 | +0.37(+2.07%) |
Oct 12, 2009 | 17.61 | 17.97 | 17.58 | 17.87 | 6,336,577 | +0.29(+1.64%) |
Oct 09, 2009 | 17.18 | 17.62 | 17.08 | 17.58 | 4,732,844 | +0.35(+2.02%) |
Oct 08, 2009 | 16.84 | 17.49 | 16.68 | 17.23 | 6,032,862 | +0.56(+3.37%) |
Oct 07, 2009 | 16.35 | 16.71 | 16.27 | 16.67 | 4,020,873 | +0.29(+1.76%) |
Oct 06, 2009 | 16.31 | 16.72 | 16.12 | 16.38 | 5,035,055 | +0.21(+1.28%) |
Oct 05, 2009 | 15.64 | 16.20 | 15.64 | 16.18 | 5,282,252 | +0.62(+4.00%) |
Oct 02, 2009 | 15.76 | 15.76 | 15.37 | 15.55 | 8,765,359 | -0.54(-3.36%) |
Oct 01, 2009 | 16.75 | 16.85 | 16.09 | 16.09 | 6,612,628 | -0.93(-5.48%) |
Sep 30, 2009 | 17.03 | 17.13 | 16.36 | 17.03 | 8,869,892 | +0.08(+0.48%) |
Sep 29, 2009 | 17.15 | 17.29 | 16.85 | 16.95 | 4,198,248 | -0.22(-1.29%) |
Sep 28, 2009 | 17.09 | 17.36 | 17.00 | 17.17 | 4,532,358 | +0.16(+0.96%) |
Sep 25, 2009 | 17.37 | 17.41 | 16.94 | 17.00 | 4,234,509 | -0.41(-2.38%) |
Sep 24, 2009 | 18.06 | 18.16 | 17.29 | 17.42 | 4,862,074 | -0.56(-3.09%) |
Sep 23, 2009 | 18.48 | 18.48 | 17.95 | 17.97 | 3,520,647 | -0.33(-1.78%) |
Sep 22, 2009 | 18.18 | 18.46 | 18.12 | 18.30 | 3,080,529 | +0.24(+1.35%) |
Sep 21, 2009 | 18.13 | 18.36 | 17.92 | 18.06 | 2,366,828 | -0.38(-2.09%) |
Sep 18, 2009 | 18.32 | 18.51 | 18.07 | 18.44 | 4,028,423 | +0.17(+0.93%) |
Sep 17, 2009 | 18.51 | 18.57 | 18.08 | 18.27 | 4,207,321 | -0.22(-1.21%) |
Sep 16, 2009 | 18.57 | 18.62 | 18.32 | 18.49 | 6,549,120 | +0.01(+0.05%) |
Sep 15, 2009 | 18.23 | 18.70 | 18.20 | 18.49 | 6,905,080 | +0.21(+1.13%) |
Sep 14, 2009 | 18.23 | 18.34 | 17.95 | 18.28 | 5,752,649 | -0.26(-1.40%) |
Sep 11, 2009 | 18.73 | 18.78 | 18.36 | 18.54 | 4,767,865 | -0.16(-0.83%) |
Sep 10, 2009 | 18.72 | 18.89 | 18.60 | 18.69 | 5,228,643 | +0.04(+0.24%) |
Sep 09, 2009 | 18.51 | 18.92 | 18.33 | 18.65 | 4,984,723 | +0.13(+0.68%) |
Sep 08, 2009 | 17.85 | 18.57 | 17.66 | 18.52 | 9,004,809 | +1.28(+7.43%) |
Sep 04, 2009 | 16.79 | 17.27 | 16.74 | 17.24 | 3,509,961 | +0.50(+2.96%) |
Sep 03, 2009 | 16.95 | 16.95 | 16.54 | 16.75 | 3,025,771 | -0.04(-0.22%) |
Sep 02, 2009 | 17.06 | 17.18 | 16.75 | 16.78 | 3,308,794 | -0.38(-2.20%) |
Sep 01, 2009 | 17.69 | 18.35 | 17.12 | 17.16 | 7,147,528 | -0.59(-3.34%) |
Aug 31, 2009 | 17.52 | 17.77 | 17.29 | 17.75 | 6,557,450 | +0.48(+2.79%) |
Aug 28, 2009 | 16.88 | 17.33 | 16.85 | 17.27 | 4,847,074 | +0.53(+3.18%) |
Aug 27, 2009 | 16.38 | 16.80 | 15.95 | 16.74 | 4,457,992 | +0.49(+3.01%) |
Aug 26, 2009 | 16.45 | 16.84 | 16.09 | 16.25 | 4,386,914 | -0.30(-1.79%) |
Aug 25, 2009 | 16.22 | 16.62 | 16.10 | 16.55 | 4,042,978 | +0.54(+3.38%) |
Aug 24, 2009 | 16.52 | 16.69 | 15.92 | 16.01 | 3,634,232 | -0.44(-2.66%) |
Aug 21, 2009 | 16.25 | 16.49 | 16.00 | 16.44 | 3,661,062 | +0.30(+1.83%) |
Aug 20, 2009 | 16.04 | 16.23 | 15.90 | 16.15 | 3,508,996 | +0.15(+0.93%) |
Aug 19, 2009 | 15.64 | 16.01 | 15.63 | 16.00 | 4,578,048 | -0.01(-0.05%) |
Aug 18, 2009 | 15.97 | 16.35 | 15.97 | 16.01 | 3,798,997 | +0.07(+0.42%) |
Aug 17, 2009 | 16.09 | 16.29 | 15.84 | 15.94 | 4,920,502 | -0.87(-5.16%) |
Aug 14, 2009 | 17.23 | 17.27 | 16.69 | 16.80 | 4,027,580 | -0.47(-2.70%) |
Aug 13, 2009 | 17.06 | 17.27 | 16.58 | 17.27 | 3,783,467 | +0.32(+1.88%) |
Aug 12, 2009 | 16.54 | 17.16 | 16.38 | 16.95 | 4,000,678 | +0.36(+2.14%) |
Aug 11, 2009 | 17.14 | 17.23 | 16.54 | 16.60 | 5,151,551 | -0.77(-4.43%) |
Aug 10, 2009 | 17.57 | 17.75 | 17.16 | 17.37 | 3,839,642 | -0.22(-1.26%) |
Aug 07, 2009 | 17.39 | 17.77 | 17.04 | 17.59 | 4,063,276 | +0.56(+3.26%) |
Aug 06, 2009 | 16.66 | 17.20 | 16.62 | 17.03 | 4,561,656 | +0.39(+2.36%) |
Aug 05, 2009 | 17.28 | 17.28 | 16.58 | 16.64 | 6,150,776 | -0.61(-3.56%) |
Aug 04, 2009 | 17.20 | 17.43 | 16.88 | 17.26 | 5,001,252 | -0.01(-0.04%) |