Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 17.63 | 17.74 | 17.15 | 17.27 | 9,080,403 | -0.38(-2.17%) |
Oct 29, 2009 | 17.14 | 17.71 | 17.12 | 17.65 | 7,927,727 | +0.62(+3.64%) |
Oct 28, 2009 | 17.51 | 17.51 | 16.97 | 17.03 | 7,079,502 | -0.21(-1.24%) |
Oct 27, 2009 | 17.23 | 17.36 | 17.03 | 17.25 | 7,232,151 | +0.05(+0.27%) |
Oct 26, 2009 | 17.63 | 17.86 | 17.20 | 17.20 | 6,948,537 | -0.37(-2.08%) |
Oct 23, 2009 | 17.64 | 17.68 | 17.48 | 17.56 | 5,485,094 | -0.34(-1.91%) |
Oct 22, 2009 | 17.83 | 17.98 | 17.66 | 17.91 | 6,625,022 | +0.09(+0.52%) |
Oct 21, 2009 | 17.89 | 18.08 | 17.78 | 17.81 | 9,558,989 | -0.09(-0.52%) |
Oct 20, 2009 | 17.89 | 17.94 | 17.81 | 17.91 | 7,119,513 | -0.44(-2.40%) |
Oct 19, 2009 | 18.11 | 18.42 | 17.95 | 18.35 | 7,960,633 | +0.30(+1.67%) |
Oct 16, 2009 | 17.76 | 18.17 | 17.58 | 18.04 | 9,582,304 | +0.23(+1.30%) |
Oct 15, 2009 | 17.81 | 17.89 | 17.69 | 17.81 | 8,997,699 | +0.04(+0.23%) |
Oct 14, 2009 | 18.22 | 18.22 | 17.67 | 17.77 | 6,747,138 | -0.13(-0.74%) |
Oct 13, 2009 | 18.09 | 18.09 | 17.89 | 17.91 | 3,110,050 | -0.20(-1.12%) |
Oct 12, 2009 | 18.21 | 18.26 | 18.04 | 18.11 | 2,235,602 | -0.06(-0.32%) |
Oct 09, 2009 | 18.00 | 18.28 | 17.99 | 18.17 | 3,496,564 | +0.19(+1.06%) |
Oct 08, 2009 | 18.18 | 18.21 | 17.88 | 17.98 | 4,656,268 | -0.06(-0.35%) |
Oct 07, 2009 | 18.01 | 18.06 | 17.84 | 18.04 | 3,599,593 | +0.02(+0.13%) |
Oct 06, 2009 | 17.76 | 18.02 | 17.66 | 18.02 | 4,054,291 | +0.27(+1.54%) |
Oct 05, 2009 | 17.67 | 17.79 | 17.40 | 17.74 | 3,359,671 | +0.16(+0.89%) |
Oct 02, 2009 | 17.67 | 17.71 | 17.52 | 17.59 | 3,642,135 | -0.22(-1.24%) |
Oct 01, 2009 | 18.20 | 18.25 | 17.78 | 17.81 | 4,656,560 | -0.41(-2.26%) |
Sep 30, 2009 | 18.31 | 18.40 | 18.10 | 18.22 | 7,891,950 | -0.10(-0.57%) |
Sep 29, 2009 | 18.35 | 18.37 | 18.18 | 18.32 | 3,437,779 | -0.05(-0.26%) |
Sep 28, 2009 | 18.14 | 18.43 | 18.07 | 18.37 | 2,404,738 | +0.24(+1.31%) |
Sep 25, 2009 | 18.03 | 18.28 | 18.01 | 18.13 | 4,850,843 | +0.05(+0.29%) |
Sep 24, 2009 | 18.11 | 18.26 | 18.01 | 18.08 | 4,224,255 | +0.02(+0.13%) |
Sep 23, 2009 | 18.04 | 18.40 | 17.95 | 18.06 | 5,235,137 | +0.06(+0.32%) |
Sep 22, 2009 | 18.25 | 18.28 | 17.94 | 18.00 | 5,784,822 | -0.17(-0.92%) |
Sep 21, 2009 | 18.49 | 18.53 | 18.11 | 18.17 | 4,686,858 | -0.37(-2.00%) |
Sep 18, 2009 | 18.46 | 18.60 | 18.33 | 18.54 | 8,175,247 | +0.14(+0.79%) |
Sep 17, 2009 | 18.43 | 18.54 | 18.27 | 18.39 | 4,708,742 | +0.12(+0.63%) |
Sep 16, 2009 | 18.27 | 18.61 | 18.19 | 18.28 | 4,585,023 | -0.02(-0.10%) |
Sep 15, 2009 | 18.23 | 18.36 | 18.07 | 18.29 | 4,299,972 | +0.03(+0.16%) |
Sep 14, 2009 | 17.85 | 18.27 | 17.80 | 18.27 | 4,494,368 | +0.37(+2.07%) |
Sep 11, 2009 | 18.03 | 18.10 | 17.85 | 17.89 | 5,112,863 | -0.14(-0.80%) |
Sep 10, 2009 | 17.99 | 18.11 | 17.92 | 18.04 | 3,906,219 | +0.01(+0.06%) |
Sep 09, 2009 | 17.90 | 18.09 | 17.74 | 18.03 | 6,597,033 | +0.13(+0.74%) |
Sep 08, 2009 | 17.85 | 17.98 | 17.69 | 17.89 | 5,994,736 | +0.20(+1.11%) |
Sep 04, 2009 | 17.95 | 18.00 | 17.60 | 17.70 | 4,232,117 | -0.32(-1.80%) |
Sep 03, 2009 | 18.09 | 18.17 | 17.72 | 18.02 | 7,104,660 | +0.03(+0.19%) |
Sep 02, 2009 | 18.21 | 18.30 | 17.97 | 17.99 | 7,706,770 | -0.28(-1.52%) |
Sep 01, 2009 | 18.29 | 18.54 | 18.22 | 18.27 | 6,402,590 | -0.09(-0.47%) |
Aug 31, 2009 | 18.51 | 18.55 | 18.23 | 18.35 | 4,616,163 | -0.26(-1.40%) |
Aug 28, 2009 | 18.77 | 18.79 | 18.44 | 18.61 | 4,045,757 | -0.08(-0.43%) |
Aug 27, 2009 | 18.71 | 18.75 | 18.40 | 18.69 | 4,608,192 | +0.03(+0.19%) |
Aug 26, 2009 | 18.69 | 18.77 | 18.54 | 18.66 | 2,719,074 | -0.05(-0.28%) |
Aug 25, 2009 | 19.07 | 19.28 | 18.69 | 18.71 | 3,571,783 | -0.25(-1.34%) |
Aug 24, 2009 | 19.06 | 19.14 | 18.79 | 18.97 | 4,308,065 | -0.08(-0.43%) |
Aug 21, 2009 | 18.75 | 19.08 | 18.64 | 19.05 | 5,587,656 | +0.45(+2.40%) |
Aug 20, 2009 | 18.38 | 18.64 | 18.37 | 18.60 | 5,602,661 | +0.13(+0.72%) |
Aug 19, 2009 | 18.04 | 18.49 | 17.98 | 18.47 | 5,333,202 | +0.35(+1.95%) |
Aug 18, 2009 | 18.17 | 18.28 | 17.99 | 18.11 | 4,396,098 | -0.23(-1.23%) |
Aug 17, 2009 | 18.46 | 18.58 | 18.11 | 18.34 | 5,076,914 | -0.27(-1.46%) |
Aug 14, 2009 | 18.51 | 18.62 | 18.32 | 18.61 | 6,142,303 | +0.10(+0.56%) |
Aug 13, 2009 | 18.27 | 18.54 | 18.14 | 18.51 | 4,512,464 | +0.16(+0.88%) |
Aug 12, 2009 | 18.13 | 18.50 | 18.06 | 18.35 | 3,333,219 | +0.15(+0.83%) |
Aug 11, 2009 | 18.41 | 18.42 | 18.15 | 18.20 | 3,789,322 | -0.26(-1.38%) |
Aug 10, 2009 | 18.34 | 18.45 | 18.13 | 18.45 | 3,539,860 | +0.10(+0.54%) |
Aug 07, 2009 | 18.37 | 18.44 | 18.16 | 18.35 | 3,507,675 | +0.15(+0.83%) |
Aug 06, 2009 | 18.47 | 18.57 | 17.93 | 18.20 | 5,862,915 | -0.23(-1.23%) |
Aug 05, 2009 | 18.77 | 18.93 | 18.25 | 18.43 | 5,108,081 | -0.35(-1.85%) |
Aug 04, 2009 | 19.07 | 19.12 | 18.66 | 18.77 | 5,091,378 | -0.38(-2.00%) |