Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 16.96 | 16.96 | 16.05 | 16.29 | 13,841,275 | -0.81(-4.73%) |
Oct 29, 2009 | 16.68 | 17.25 | 16.68 | 17.10 | 8,038,421 | +0.58(+3.49%) |
Oct 28, 2009 | 17.14 | 17.15 | 16.46 | 16.52 | 12,565,094 | -0.84(-4.82%) |
Oct 27, 2009 | 17.33 | 17.57 | 16.97 | 17.36 | 10,027,537 | -0.03(-0.16%) |
Oct 26, 2009 | 17.89 | 18.29 | 17.22 | 17.39 | 9,691,050 | -0.45(-2.53%) |
Oct 23, 2009 | 17.94 | 17.99 | 17.73 | 17.84 | 8,291,055 | -0.49(-2.68%) |
Oct 22, 2009 | 18.15 | 18.38 | 17.86 | 18.33 | 9,415,160 | +0.02(+0.12%) |
Oct 21, 2009 | 18.25 | 18.92 | 18.19 | 18.31 | 13,749,030 | -0.08(-0.42%) |
Oct 20, 2009 | 18.38 | 18.53 | 18.31 | 18.39 | 13,769,877 | -0.79(-4.10%) |
Oct 19, 2009 | 19.14 | 19.27 | 18.89 | 19.17 | 8,407,458 | +0.11(+0.55%) |
Oct 16, 2009 | 18.94 | 19.11 | 18.78 | 19.07 | 9,411,568 | -0.10(-0.54%) |
Oct 15, 2009 | 18.92 | 19.18 | 18.71 | 19.17 | 8,738,713 | +0.18(+0.93%) |
Oct 14, 2009 | 18.47 | 19.01 | 18.47 | 18.99 | 8,173,806 | +0.74(+4.04%) |
Oct 13, 2009 | 18.22 | 18.40 | 17.90 | 18.25 | 9,678,947 | +0.02(+0.08%) |
Oct 12, 2009 | 18.18 | 18.31 | 17.85 | 18.24 | 7,238,530 | +0.62(+3.50%) |
Oct 09, 2009 | 17.38 | 17.77 | 17.36 | 17.62 | 5,311,547 | +0.12(+0.69%) |
Oct 08, 2009 | 16.96 | 17.54 | 16.82 | 17.50 | 7,913,044 | +0.70(+4.17%) |
Oct 07, 2009 | 16.85 | 16.96 | 16.59 | 16.80 | 6,828,307 | -0.03(-0.19%) |
Oct 06, 2009 | 16.88 | 17.08 | 16.61 | 16.83 | 7,344,894 | +0.45(+2.74%) |
Oct 05, 2009 | 16.00 | 16.47 | 15.81 | 16.39 | 9,605,473 | +0.47(+2.96%) |
Oct 02, 2009 | 15.82 | 16.05 | 15.63 | 15.91 | 12,369,390 | -0.29(-1.77%) |
Oct 01, 2009 | 17.10 | 17.10 | 16.18 | 16.20 | 10,186,087 | -0.73(-4.29%) |
Sep 30, 2009 | 17.14 | 17.20 | 16.53 | 16.93 | 12,520,426 | +0.13(+0.75%) |
Sep 29, 2009 | 16.94 | 17.07 | 16.61 | 16.80 | 11,878,533 | -0.33(-1.93%) |
Sep 28, 2009 | 16.83 | 17.15 | 16.69 | 17.13 | 9,155,751 | +0.43(+2.58%) |
Sep 25, 2009 | 16.63 | 16.99 | 16.52 | 16.70 | 15,113,598 | +0.05(+0.32%) |
Sep 24, 2009 | 17.53 | 17.53 | 16.51 | 16.65 | 20,346,778 | -0.89(-5.07%) |
Sep 23, 2009 | 18.10 | 18.10 | 17.32 | 17.54 | 14,667,826 | -0.50(-2.78%) |
Sep 22, 2009 | 17.69 | 18.12 | 17.52 | 18.04 | 10,337,596 | +0.76(+4.37%) |
Sep 21, 2009 | 16.88 | 17.33 | 16.66 | 17.28 | 8,116,365 | -0.15(-0.87%) |
Sep 18, 2009 | 17.56 | 17.58 | 17.11 | 17.43 | 7,418,963 | -0.02(-0.10%) |
Sep 17, 2009 | 17.30 | 17.68 | 17.19 | 17.45 | 12,430,289 | +0.20(+1.15%) |
Sep 16, 2009 | 17.26 | 17.52 | 17.04 | 17.25 | 10,948,452 | +0.11(+0.66%) |
Sep 15, 2009 | 16.67 | 17.17 | 16.63 | 17.14 | 10,913,216 | +0.62(+3.77%) |
Sep 14, 2009 | 15.97 | 16.59 | 15.97 | 16.52 | 9,219,468 | +0.16(+1.00%) |
Sep 11, 2009 | 15.93 | 16.50 | 15.88 | 16.35 | 12,362,702 | +0.50(+3.18%) |
Sep 10, 2009 | 15.37 | 15.88 | 15.36 | 15.85 | 7,442,025 | +0.44(+2.83%) |
Sep 09, 2009 | 15.31 | 15.56 | 15.16 | 15.41 | 8,144,627 | +0.09(+0.58%) |
Sep 08, 2009 | 15.16 | 15.42 | 15.07 | 15.32 | 8,182,364 | +0.59(+3.98%) |
Sep 04, 2009 | 14.34 | 14.81 | 14.34 | 14.74 | 6,787,803 | +0.50(+3.48%) |
Sep 03, 2009 | 14.10 | 14.29 | 14.02 | 14.24 | 6,434,097 | +0.29(+2.08%) |
Sep 02, 2009 | 13.92 | 14.12 | 13.78 | 13.95 | 8,648,647 | -0.17(-1.21%) |
Sep 01, 2009 | 14.31 | 14.56 | 13.86 | 14.12 | 12,405,793 | -0.29(-2.04%) |
Aug 31, 2009 | 14.38 | 14.47 | 14.19 | 14.42 | 7,603,632 | -0.44(-2.93%) |
Aug 28, 2009 | 15.13 | 15.17 | 14.71 | 14.85 | 6,000,562 | +0.02(+0.10%) |
Aug 27, 2009 | 14.71 | 14.91 | 14.36 | 14.84 | 5,981,532 | -0.05(-0.32%) |
Aug 26, 2009 | 14.76 | 15.01 | 14.63 | 14.89 | 4,601,916 | -0.14(-0.92%) |
Aug 25, 2009 | 15.60 | 15.63 | 14.90 | 15.02 | 6,822,650 | -0.36(-2.33%) |
Aug 24, 2009 | 15.38 | 15.63 | 15.23 | 15.38 | 6,642,249 | +0.26(+1.72%) |
Aug 21, 2009 | 15.01 | 15.23 | 14.99 | 15.12 | 5,991,238 | +0.32(+2.18%) |
Aug 20, 2009 | 14.66 | 14.84 | 14.55 | 14.80 | 7,390,681 | +0.18(+1.24%) |
Aug 19, 2009 | 14.14 | 14.80 | 14.09 | 14.62 | 7,260,195 | +0.14(+0.94%) |
Aug 18, 2009 | 14.15 | 14.59 | 14.12 | 14.48 | 5,220,878 | +0.41(+2.92%) |
Aug 17, 2009 | 14.17 | 14.19 | 13.97 | 14.07 | 6,038,577 | -0.56(-3.83%) |
Aug 14, 2009 | 14.91 | 14.94 | 14.45 | 14.63 | 5,425,668 | -0.16(-1.07%) |
Aug 13, 2009 | 14.81 | 14.88 | 14.57 | 14.79 | 5,825,427 | +0.29(+2.00%) |
Aug 12, 2009 | 14.19 | 14.71 | 14.16 | 14.50 | 6,145,628 | +0.25(+1.75%) |
Aug 11, 2009 | 14.54 | 14.57 | 14.12 | 14.25 | 11,404,053 | -0.53(-3.61%) |
Aug 10, 2009 | 15.06 | 15.08 | 14.71 | 14.79 | 9,389,534 | -0.22(-1.44%) |
Aug 07, 2009 | 15.70 | 15.89 | 14.95 | 15.00 | 12,217,342 | -0.52(-3.34%) |
Aug 06, 2009 | 15.91 | 16.11 | 15.35 | 15.52 | 9,103,970 | -0.40(-2.52%) |
Aug 05, 2009 | 15.79 | 16.09 | 15.76 | 15.92 | 8,495,329 | +0.02(+0.10%) |
Aug 04, 2009 | 15.82 | 16.06 | 15.59 | 15.91 | 8,205,530 | -0.32(-1.96%) |