Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 16.64 | 16.72 | 16.42 | 16.44 | 6,597,738 | -0.23(-1.38%) |
Oct 29, 2009 | 16.43 | 16.68 | 16.37 | 16.67 | 3,674,200 | +0.27(+1.68%) |
Oct 28, 2009 | 16.56 | 16.60 | 16.37 | 16.39 | 5,148,906 | -0.14(-0.85%) |
Oct 27, 2009 | 16.65 | 16.77 | 16.50 | 16.53 | 4,128,853 | +0.00(+0.02%) |
Oct 26, 2009 | 16.90 | 17.03 | 16.48 | 16.53 | 5,168,630 | -0.32(-1.90%) |
Oct 23, 2009 | 16.91 | 16.95 | 16.77 | 16.85 | 3,519,635 | -0.23(-1.33%) |
Oct 22, 2009 | 16.93 | 17.12 | 16.85 | 17.08 | 3,132,179 | +0.13(+0.75%) |
Oct 21, 2009 | 16.98 | 17.16 | 16.91 | 16.95 | 3,515,529 | -0.04(-0.24%) |
Oct 20, 2009 | 16.93 | 17.00 | 16.89 | 16.99 | 3,182,691 | -0.12(-0.69%) |
Oct 19, 2009 | 16.90 | 17.17 | 16.84 | 17.11 | 3,068,250 | +0.20(+1.21%) |
Oct 16, 2009 | 16.84 | 16.97 | 16.76 | 16.91 | 2,976,243 | -0.02(-0.11%) |
Oct 15, 2009 | 16.65 | 16.92 | 16.65 | 16.92 | 3,292,252 | +0.09(+0.55%) |
Oct 14, 2009 | 16.89 | 16.93 | 16.74 | 16.83 | 2,787,964 | +0.03(+0.19%) |
Oct 13, 2009 | 16.76 | 16.86 | 16.65 | 16.80 | 4,204,397 | +0.03(+0.15%) |
Oct 12, 2009 | 16.84 | 16.98 | 16.72 | 16.77 | 3,569,020 | +0.12(+0.73%) |
Oct 09, 2009 | 16.45 | 16.69 | 16.40 | 16.65 | 4,387,195 | +0.21(+1.26%) |
Oct 08, 2009 | 16.31 | 16.47 | 16.25 | 16.45 | 4,487,364 | +0.16(+0.98%) |
Oct 07, 2009 | 16.27 | 16.30 | 16.14 | 16.29 | 3,095,632 | +0.04(+0.22%) |
Oct 06, 2009 | 16.23 | 16.39 | 16.12 | 16.25 | 4,991,812 | +0.04(+0.28%) |
Oct 05, 2009 | 15.96 | 16.30 | 15.86 | 16.21 | 4,508,785 | +0.27(+1.70%) |
Oct 02, 2009 | 15.78 | 16.07 | 15.78 | 15.93 | 6,280,405 | +0.00(+0.02%) |
Oct 01, 2009 | 15.89 | 16.01 | 15.83 | 15.93 | 5,946,199 | +0.02(+0.10%) |
Sep 30, 2009 | 16.02 | 16.04 | 15.84 | 15.91 | 4,322,528 | -0.11(-0.70%) |
Sep 29, 2009 | 16.05 | 16.08 | 15.86 | 16.03 | 3,623,525 | -0.10(-0.63%) |
Sep 28, 2009 | 15.87 | 16.17 | 15.86 | 16.13 | 2,532,711 | +0.28(+1.79%) |
Sep 25, 2009 | 15.91 | 15.98 | 15.83 | 15.84 | 3,221,885 | -0.10(-0.62%) |
Sep 24, 2009 | 15.99 | 16.13 | 15.88 | 15.94 | 3,743,296 | -0.06(-0.36%) |
Sep 23, 2009 | 16.13 | 16.31 | 15.96 | 16.00 | 3,093,686 | -0.06(-0.40%) |
Sep 22, 2009 | 16.29 | 16.29 | 16.03 | 16.07 | 2,794,039 | -0.20(-1.24%) |
Sep 21, 2009 | 16.24 | 16.34 | 16.06 | 16.27 | 4,839,341 | -0.00(-0.02%) |
Sep 18, 2009 | 16.54 | 16.54 | 16.18 | 16.27 | 4,919,429 | -0.04(-0.27%) |
Sep 17, 2009 | 16.15 | 16.37 | 16.11 | 16.31 | 7,050,841 | +0.43(+2.74%) |
Sep 16, 2009 | 15.91 | 16.20 | 15.82 | 15.88 | 5,980,067 | -0.04(-0.26%) |
Sep 15, 2009 | 15.78 | 15.94 | 15.72 | 15.92 | 5,350,975 | +0.15(+0.95%) |
Sep 14, 2009 | 15.61 | 15.83 | 15.48 | 15.77 | 5,031,764 | +0.15(+0.94%) |
Sep 11, 2009 | 15.50 | 15.69 | 15.45 | 15.62 | 6,097,910 | +0.15(+0.99%) |
Sep 10, 2009 | 15.45 | 15.52 | 15.37 | 15.47 | 4,554,852 | -0.04(-0.23%) |
Sep 09, 2009 | 15.66 | 15.74 | 15.48 | 15.51 | 5,068,930 | -0.13(-0.84%) |
Sep 08, 2009 | 15.88 | 15.88 | 15.63 | 15.64 | 6,540,938 | -0.16(-0.99%) |
Sep 04, 2009 | 15.72 | 15.81 | 15.60 | 15.79 | 2,679,792 | +0.11(+0.71%) |
Sep 03, 2009 | 15.74 | 15.80 | 15.60 | 15.68 | 3,929,134 | -0.04(-0.22%) |
Sep 02, 2009 | 15.90 | 15.90 | 15.71 | 15.72 | 6,529,364 | -0.16(-1.03%) |
Sep 01, 2009 | 15.95 | 16.06 | 15.85 | 15.88 | 5,960,665 | -0.15(-0.94%) |
Aug 31, 2009 | 16.18 | 16.23 | 15.98 | 16.03 | 3,426,145 | -0.25(-1.51%) |
Aug 28, 2009 | 16.37 | 16.43 | 16.20 | 16.28 | 3,657,020 | -0.03(-0.16%) |
Aug 27, 2009 | 16.41 | 16.41 | 16.22 | 16.30 | 3,311,200 | -0.12(-0.76%) |
Aug 26, 2009 | 16.40 | 16.52 | 16.28 | 16.43 | 3,881,790 | -0.04(-0.23%) |
Aug 25, 2009 | 16.40 | 16.59 | 16.40 | 16.46 | 4,415,104 | +0.09(+0.57%) |
Aug 24, 2009 | 16.42 | 16.53 | 16.35 | 16.37 | 3,067,226 | -0.08(-0.51%) |
Aug 21, 2009 | 16.26 | 16.51 | 16.18 | 16.45 | 4,297,035 | +0.27(+1.66%) |
Aug 20, 2009 | 16.11 | 16.24 | 16.01 | 16.19 | 5,810,942 | +0.05(+0.30%) |
Aug 19, 2009 | 15.97 | 16.18 | 15.91 | 16.14 | 4,543,782 | +0.06(+0.40%) |
Aug 18, 2009 | 16.08 | 16.13 | 15.93 | 16.07 | 3,377,799 | -0.01(-0.05%) |
Aug 17, 2009 | 16.25 | 16.27 | 16.04 | 16.08 | 3,902,932 | -0.25(-1.51%) |
Aug 14, 2009 | 16.40 | 16.43 | 16.13 | 16.33 | 1,814,413 | -0.05(-0.33%) |
Aug 13, 2009 | 16.51 | 16.53 | 16.26 | 16.38 | 3,200,524 | -0.09(-0.56%) |
Aug 12, 2009 | 16.35 | 16.61 | 16.23 | 16.48 | 4,586,078 | +0.17(+1.02%) |
Aug 11, 2009 | 16.20 | 16.37 | 16.11 | 16.31 | 5,648,146 | +0.04(+0.28%) |
Aug 10, 2009 | 16.07 | 16.27 | 15.96 | 16.27 | 3,958,864 | +0.10(+0.61%) |
Aug 07, 2009 | 16.22 | 16.30 | 16.05 | 16.17 | 4,627,564 | +0.03(+0.18%) |
Aug 06, 2009 | 16.37 | 16.41 | 16.10 | 16.14 | 4,857,869 | -0.23(-1.43%) |
Aug 05, 2009 | 16.61 | 16.76 | 16.24 | 16.37 | 4,033,338 | -0.31(-1.88%) |
Aug 04, 2009 | 16.73 | 16.79 | 16.60 | 16.68 | 2,874,012 | -0.04(-0.27%) |