Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 19.44 | 19.58 | 18.27 | 18.44 | 6,127,931 | -1.10(-5.64%) |
Oct 29, 2009 | 18.67 | 19.58 | 18.67 | 19.54 | 4,208,989 | +0.97(+5.22%) |
Oct 28, 2009 | 19.36 | 19.36 | 18.46 | 18.57 | 6,319,309 | -0.91(-4.67%) |
Oct 27, 2009 | 19.86 | 19.96 | 19.22 | 19.48 | 7,450,298 | -0.38(-1.94%) |
Oct 26, 2009 | 20.57 | 20.86 | 19.77 | 19.86 | 6,851,600 | -0.65(-3.17%) |
Oct 23, 2009 | 20.66 | 20.71 | 20.40 | 20.52 | 6,118,944 | -0.73(-3.45%) |
Oct 22, 2009 | 20.95 | 21.37 | 20.66 | 21.25 | 4,710,869 | +0.28(+1.34%) |
Oct 21, 2009 | 21.08 | 21.51 | 20.91 | 20.97 | 5,457,740 | -0.14(-0.67%) |
Oct 20, 2009 | 20.92 | 21.14 | 20.91 | 21.11 | 5,816,856 | -0.01(-0.04%) |
Oct 19, 2009 | 20.35 | 21.26 | 20.35 | 21.11 | 7,143,572 | +0.50(+2.44%) |
Oct 16, 2009 | 20.49 | 21.27 | 20.09 | 20.61 | 12,656,489 | +0.58(+2.88%) |
Oct 15, 2009 | 18.44 | 20.78 | 17.99 | 20.03 | 22,863,458 | +0.61(+3.12%) |
Oct 14, 2009 | 18.23 | 19.71 | 18.69 | 19.43 | 20,185,182 | +1.20(+6.57%) |
Oct 13, 2009 | 17.76 | 18.28 | 17.63 | 18.23 | 7,655,468 | +0.37(+2.07%) |
Oct 12, 2009 | 17.60 | 17.96 | 17.57 | 17.86 | 6,340,643 | +0.29(+1.64%) |
Oct 09, 2009 | 17.17 | 17.61 | 17.07 | 17.57 | 4,735,881 | +0.35(+2.02%) |
Oct 08, 2009 | 16.83 | 17.48 | 16.67 | 17.22 | 6,036,733 | +0.56(+3.37%) |
Oct 07, 2009 | 16.34 | 16.70 | 16.26 | 16.66 | 4,023,453 | +0.29(+1.76%) |
Oct 06, 2009 | 16.30 | 16.71 | 16.11 | 16.37 | 5,038,286 | +0.21(+1.28%) |
Oct 05, 2009 | 15.63 | 16.19 | 15.63 | 16.17 | 5,285,641 | +0.62(+4.00%) |
Oct 02, 2009 | 15.75 | 15.75 | 15.36 | 15.54 | 8,770,983 | -0.54(-3.36%) |
Oct 01, 2009 | 16.73 | 16.84 | 16.08 | 16.08 | 6,616,871 | -0.93(-5.48%) |
Sep 30, 2009 | 17.02 | 17.12 | 16.35 | 17.02 | 8,875,584 | +0.08(+0.48%) |
Sep 29, 2009 | 17.13 | 17.27 | 16.84 | 16.93 | 4,200,941 | -0.22(-1.29%) |
Sep 28, 2009 | 17.08 | 17.35 | 16.99 | 17.16 | 4,535,266 | +0.16(+0.96%) |
Sep 25, 2009 | 17.36 | 17.40 | 16.93 | 16.99 | 4,237,226 | -0.41(-2.38%) |
Sep 24, 2009 | 18.04 | 18.15 | 17.28 | 17.41 | 4,865,194 | -0.55(-3.09%) |
Sep 23, 2009 | 18.47 | 18.47 | 17.94 | 17.96 | 3,522,906 | -0.33(-1.78%) |
Sep 22, 2009 | 18.17 | 18.44 | 18.11 | 18.29 | 3,082,505 | +0.24(+1.35%) |
Sep 21, 2009 | 18.12 | 18.35 | 17.91 | 18.04 | 2,368,346 | -0.38(-2.09%) |
Sep 18, 2009 | 18.31 | 18.50 | 18.06 | 18.43 | 4,031,007 | +0.17(+0.93%) |
Sep 17, 2009 | 18.50 | 18.56 | 18.07 | 18.26 | 4,210,021 | -0.22(-1.21%) |
Sep 16, 2009 | 18.55 | 18.61 | 18.31 | 18.48 | 6,553,322 | +0.01(+0.05%) |
Sep 15, 2009 | 18.21 | 18.69 | 18.19 | 18.47 | 6,909,510 | +0.21(+1.13%) |
Sep 14, 2009 | 18.21 | 18.33 | 17.94 | 18.27 | 5,756,340 | -0.26(-1.40%) |
Sep 11, 2009 | 18.72 | 18.77 | 18.35 | 18.53 | 4,770,924 | -0.16(-0.83%) |
Sep 10, 2009 | 18.71 | 18.88 | 18.58 | 18.68 | 5,231,998 | +0.04(+0.24%) |
Sep 09, 2009 | 18.50 | 18.91 | 18.32 | 18.64 | 4,987,921 | +0.13(+0.68%) |
Sep 08, 2009 | 17.84 | 18.55 | 17.65 | 18.51 | 9,010,586 | +1.28(+7.43%) |
Sep 04, 2009 | 16.78 | 17.26 | 16.73 | 17.23 | 3,512,213 | +0.50(+2.96%) |
Sep 03, 2009 | 16.93 | 16.93 | 16.53 | 16.73 | 3,027,713 | -0.04(-0.22%) |
Sep 02, 2009 | 17.05 | 17.17 | 16.74 | 16.77 | 3,310,917 | -0.38(-2.20%) |
Sep 01, 2009 | 17.67 | 18.34 | 17.10 | 17.15 | 7,152,114 | -0.59(-3.34%) |
Aug 31, 2009 | 17.50 | 17.76 | 17.27 | 17.74 | 6,561,658 | +0.48(+2.79%) |
Aug 28, 2009 | 16.87 | 17.32 | 16.84 | 17.26 | 4,850,184 | +0.53(+3.18%) |
Aug 27, 2009 | 16.36 | 16.79 | 15.94 | 16.73 | 4,460,853 | +0.49(+3.01%) |
Aug 26, 2009 | 16.44 | 16.83 | 16.08 | 16.24 | 4,389,729 | -0.30(-1.79%) |
Aug 25, 2009 | 16.21 | 16.61 | 16.09 | 16.54 | 4,045,572 | +0.54(+3.38%) |
Aug 24, 2009 | 16.51 | 16.68 | 15.91 | 15.99 | 3,636,564 | -0.44(-2.66%) |
Aug 21, 2009 | 16.24 | 16.48 | 15.99 | 16.43 | 3,663,411 | +0.30(+1.83%) |
Aug 20, 2009 | 16.03 | 16.22 | 15.89 | 16.14 | 3,511,248 | +0.15(+0.93%) |
Aug 19, 2009 | 15.63 | 15.99 | 15.62 | 15.99 | 4,580,985 | -0.01(-0.05%) |
Aug 18, 2009 | 15.96 | 16.34 | 15.96 | 15.99 | 3,801,435 | +0.07(+0.42%) |
Aug 17, 2009 | 16.08 | 16.28 | 15.82 | 15.93 | 4,923,659 | -0.87(-5.16%) |
Aug 14, 2009 | 17.22 | 17.26 | 16.68 | 16.79 | 4,030,164 | -0.47(-2.70%) |
Aug 13, 2009 | 17.05 | 17.26 | 16.57 | 17.26 | 3,785,894 | +0.32(+1.88%) |
Aug 12, 2009 | 16.53 | 17.15 | 16.36 | 16.94 | 4,003,245 | +0.36(+2.14%) |
Aug 11, 2009 | 17.13 | 17.22 | 16.53 | 16.59 | 5,154,857 | -0.77(-4.43%) |
Aug 10, 2009 | 17.56 | 17.74 | 17.15 | 17.36 | 3,842,105 | -0.22(-1.26%) |
Aug 07, 2009 | 17.38 | 17.76 | 17.03 | 17.58 | 4,065,883 | +0.55(+3.26%) |
Aug 06, 2009 | 16.65 | 17.19 | 16.61 | 17.02 | 4,564,583 | +0.39(+2.36%) |
Aug 05, 2009 | 17.27 | 17.27 | 16.56 | 16.63 | 6,154,722 | -0.61(-3.56%) |
Aug 04, 2009 | 17.19 | 17.42 | 16.87 | 17.25 | 5,004,461 | -0.01(-0.04%) |