Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 17.55 | 17.89 | 17.20 | 17.22 | 14,281,886 | -0.32(-1.82%) |
Oct 29, 2009 | 17.19 | 17.57 | 17.04 | 17.54 | 13,757,585 | +0.64(+3.78%) |
Oct 28, 2009 | 17.16 | 17.29 | 16.86 | 16.90 | 10,959,568 | -0.31(-1.79%) |
Oct 27, 2009 | 17.36 | 17.48 | 17.18 | 17.21 | 5,667,073 | -0.13(-0.72%) |
Oct 26, 2009 | 17.57 | 17.81 | 17.26 | 17.34 | 6,404,847 | -0.22(-1.27%) |
Oct 23, 2009 | 17.61 | 17.65 | 17.47 | 17.56 | 4,210,487 | -0.27(-1.53%) |
Oct 22, 2009 | 17.67 | 17.85 | 17.57 | 17.83 | 4,634,630 | +0.16(+0.90%) |
Oct 21, 2009 | 17.96 | 17.97 | 17.66 | 17.67 | 7,014,040 | -0.15(-0.83%) |
Oct 20, 2009 | 17.73 | 17.85 | 17.69 | 17.82 | 7,412,702 | -0.26(-1.42%) |
Oct 19, 2009 | 17.91 | 18.16 | 17.76 | 18.08 | 8,645,450 | +0.17(+0.92%) |
Oct 16, 2009 | 17.56 | 17.94 | 17.51 | 17.91 | 10,062,212 | +0.27(+1.52%) |
Oct 15, 2009 | 17.35 | 17.68 | 17.29 | 17.64 | 11,648,515 | +0.26(+1.51%) |
Oct 14, 2009 | 17.48 | 17.51 | 17.22 | 17.38 | 11,899,284 | +0.02(+0.13%) |
Oct 13, 2009 | 17.58 | 17.58 | 17.31 | 17.36 | 5,783,303 | -0.21(-1.20%) |
Oct 12, 2009 | 17.57 | 17.67 | 17.45 | 17.57 | 6,018,461 | +0.07(+0.39%) |
Oct 09, 2009 | 17.38 | 17.50 | 17.34 | 17.50 | 7,288,530 | +0.09(+0.52%) |
Oct 08, 2009 | 17.58 | 17.71 | 17.38 | 17.41 | 6,623,279 | -0.10(-0.55%) |
Oct 07, 2009 | 17.57 | 17.58 | 17.39 | 17.51 | 3,988,920 | -0.04(-0.23%) |
Oct 06, 2009 | 17.49 | 17.67 | 17.41 | 17.55 | 5,961,023 | +0.08(+0.46%) |
Oct 05, 2009 | 17.39 | 17.49 | 17.15 | 17.47 | 5,553,660 | +0.16(+0.92%) |
Oct 02, 2009 | 17.51 | 17.54 | 17.28 | 17.31 | 5,700,512 | -0.27(-1.56%) |
Oct 01, 2009 | 17.80 | 17.80 | 17.52 | 17.58 | 7,197,909 | -0.08(-0.45%) |
Sep 30, 2009 | 17.69 | 17.80 | 17.53 | 17.66 | 7,730,443 | -0.03(-0.19%) |
Sep 29, 2009 | 17.84 | 17.84 | 17.58 | 17.69 | 5,512,974 | -0.13(-0.73%) |
Sep 28, 2009 | 17.67 | 17.89 | 17.67 | 17.82 | 4,698,915 | +0.17(+0.96%) |
Sep 25, 2009 | 17.70 | 17.80 | 17.65 | 17.65 | 5,684,257 | -0.07(-0.42%) |
Sep 24, 2009 | 17.91 | 17.99 | 17.71 | 17.73 | 7,841,891 | -0.14(-0.80%) |
Sep 23, 2009 | 17.93 | 18.20 | 17.84 | 17.87 | 14,787,203 | -0.05(-0.29%) |
Sep 22, 2009 | 18.28 | 18.28 | 17.92 | 17.92 | 6,481,334 | -0.29(-1.57%) |
Sep 21, 2009 | 18.24 | 18.31 | 18.05 | 18.21 | 6,108,689 | -0.06(-0.34%) |
Sep 18, 2009 | 18.08 | 18.28 | 18.03 | 18.27 | 8,494,878 | +0.25(+1.36%) |
Sep 17, 2009 | 18.12 | 18.21 | 17.99 | 18.02 | 5,194,707 | +0.09(+0.51%) |
Sep 16, 2009 | 17.99 | 18.20 | 17.85 | 17.93 | 5,032,896 | -0.04(-0.22%) |
Sep 15, 2009 | 17.80 | 17.99 | 17.67 | 17.97 | 6,119,980 | +0.20(+1.12%) |
Sep 14, 2009 | 17.48 | 17.83 | 17.41 | 17.77 | 7,054,307 | +0.29(+1.63%) |
Sep 11, 2009 | 17.53 | 17.63 | 17.45 | 17.49 | 6,088,604 | +0.01(+0.03%) |
Sep 10, 2009 | 17.64 | 17.71 | 17.36 | 17.48 | 4,670,378 | -0.13(-0.71%) |
Sep 09, 2009 | 17.59 | 17.70 | 17.55 | 17.61 | 5,530,513 | +0.02(+0.13%) |
Sep 08, 2009 | 17.75 | 17.75 | 17.55 | 17.59 | 6,545,619 | -0.07(-0.42%) |
Sep 04, 2009 | 17.60 | 17.67 | 17.51 | 17.66 | 2,911,421 | +0.11(+0.62%) |
Sep 03, 2009 | 17.64 | 17.65 | 17.42 | 17.55 | 5,514,941 | +0.01(+0.03%) |
Sep 02, 2009 | 17.67 | 17.76 | 17.48 | 17.55 | 4,913,278 | -0.16(-0.90%) |
Sep 01, 2009 | 17.89 | 18.07 | 17.69 | 17.71 | 7,402,586 | -0.21(-1.15%) |
Aug 31, 2009 | 18.08 | 18.15 | 17.87 | 17.91 | 5,297,108 | -0.25(-1.35%) |
Aug 28, 2009 | 18.14 | 18.17 | 17.89 | 18.16 | 4,653,948 | +0.13(+0.70%) |
Aug 27, 2009 | 17.95 | 18.08 | 17.79 | 18.03 | 4,697,067 | +0.10(+0.57%) |
Aug 26, 2009 | 17.81 | 17.98 | 17.69 | 17.93 | 6,227,989 | +0.11(+0.64%) |
Aug 25, 2009 | 18.02 | 18.14 | 17.80 | 17.81 | 4,926,331 | -0.16(-0.89%) |
Aug 24, 2009 | 17.96 | 18.07 | 17.81 | 17.97 | 3,370,508 | +0.03(+0.16%) |
Aug 21, 2009 | 17.84 | 18.04 | 17.69 | 17.95 | 6,973,506 | +0.17(+0.96%) |
Aug 20, 2009 | 17.47 | 17.78 | 17.42 | 17.77 | 5,647,798 | +0.26(+1.46%) |
Aug 19, 2009 | 17.38 | 17.54 | 17.38 | 17.52 | 4,891,652 | +0.03(+0.20%) |
Aug 18, 2009 | 17.60 | 17.64 | 17.34 | 17.48 | 5,448,794 | -0.04(-0.23%) |
Aug 17, 2009 | 17.53 | 17.73 | 17.47 | 17.52 | 4,750,881 | -0.21(-1.16%) |
Aug 14, 2009 | 17.71 | 17.81 | 17.49 | 17.73 | 4,199,218 | +0.03(+0.16%) |
Aug 13, 2009 | 17.75 | 17.77 | 17.52 | 17.70 | 5,057,087 | -0.05(-0.26%) |
Aug 12, 2009 | 17.71 | 17.86 | 17.49 | 17.75 | 3,846,554 | +0.04(+0.23%) |
Aug 11, 2009 | 17.67 | 17.74 | 17.51 | 17.71 | 3,411,381 | +0.02(+0.13%) |
Aug 10, 2009 | 17.75 | 17.86 | 17.54 | 17.68 | 2,921,774 | -0.09(-0.51%) |
Aug 07, 2009 | 17.58 | 17.92 | 17.53 | 17.77 | 6,364,822 | +0.25(+1.43%) |
Aug 06, 2009 | 17.42 | 17.57 | 17.25 | 17.52 | 7,657,296 | -0.03(-0.19%) |
Aug 05, 2009 | 17.65 | 17.75 | 17.39 | 17.56 | 5,108,383 | -0.05(-0.26%) |
Aug 04, 2009 | 17.63 | 17.77 | 17.53 | 17.60 | 7,520,548 | -0.07(-0.38%) |