Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 18.28 | 18.30 | 17.29 | 17.40 | 4,653,953 | -0.33(-1.86%) |
Oct 29, 2009 | 17.36 | 17.89 | 17.28 | 17.73 | 2,746,314 | +0.45(+2.60%) |
Oct 28, 2009 | 17.59 | 17.77 | 17.05 | 17.28 | 4,476,318 | -0.42(-2.37%) |
Oct 27, 2009 | 17.75 | 18.05 | 17.30 | 17.70 | 3,503,373 | +0.00(+0.00%) |
Oct 26, 2009 | 18.15 | 18.40 | 17.56 | 17.70 | 3,110,393 | -0.37(-2.05%) |
Oct 23, 2009 | 18.19 | 18.83 | 17.96 | 18.07 | 4,507,175 | -0.43(-2.32%) |
Oct 22, 2009 | 18.26 | 18.56 | 18.20 | 18.50 | 2,460,505 | +0.20(+1.09%) |
Oct 21, 2009 | 18.87 | 19.03 | 18.25 | 18.30 | 2,965,106 | -0.62(-3.28%) |
Oct 20, 2009 | 18.74 | 19.08 | 18.72 | 18.92 | 1,934,435 | -0.18(-0.94%) |
Oct 19, 2009 | 18.62 | 19.13 | 18.49 | 19.10 | 3,122,670 | +0.62(+3.35%) |
Oct 16, 2009 | 18.64 | 18.70 | 18.16 | 18.48 | 6,206,065 | -0.28(-1.49%) |
Oct 15, 2009 | 19.17 | 19.33 | 18.55 | 18.76 | 5,688,725 | -0.41(-2.14%) |
Oct 14, 2009 | 19.64 | 19.69 | 18.93 | 19.17 | 6,862,043 | -0.31(-1.59%) |
Oct 13, 2009 | 19.47 | 19.64 | 19.07 | 19.48 | 3,731,812 | -0.10(-0.51%) |
Oct 12, 2009 | 20.06 | 20.26 | 19.42 | 19.58 | 3,269,417 | -0.45(-2.25%) |
Oct 09, 2009 | 19.93 | 20.18 | 19.86 | 20.03 | 2,917,607 | +0.01(+0.05%) |
Oct 08, 2009 | 19.56 | 20.12 | 19.56 | 20.02 | 2,777,969 | +0.33(+1.68%) |
Oct 07, 2009 | 19.70 | 19.91 | 19.46 | 19.69 | 3,062,051 | +0.05(+0.25%) |
Oct 06, 2009 | 19.51 | 20.00 | 19.42 | 19.64 | 5,013,015 | +0.33(+1.71%) |
Oct 05, 2009 | 19.32 | 19.59 | 19.13 | 19.31 | 5,596,097 | +0.07(+0.36%) |
Oct 02, 2009 | 19.15 | 19.82 | 18.65 | 19.24 | 8,524,195 | -0.12(-0.62%) |
Oct 01, 2009 | 19.21 | 19.41 | 18.87 | 19.36 | 7,486,108 | +0.10(+0.52%) |
Sep 30, 2009 | 19.25 | 19.41 | 18.65 | 19.26 | 4,738,816 | -0.03(-0.16%) |
Sep 29, 2009 | 19.11 | 19.48 | 19.03 | 19.29 | 2,986,071 | +0.11(+0.57%) |
Sep 28, 2009 | 18.90 | 19.46 | 18.81 | 19.18 | 3,701,197 | +0.36(+1.91%) |
Sep 25, 2009 | 18.25 | 18.90 | 18.02 | 18.82 | 4,385,637 | +0.73(+4.04%) |
Sep 24, 2009 | 18.46 | 18.57 | 17.92 | 18.09 | 3,400,126 | -0.34(-1.84%) |
Sep 23, 2009 | 19.07 | 19.18 | 18.35 | 18.43 | 3,186,095 | -0.57(-3.00%) |
Sep 22, 2009 | 19.32 | 19.33 | 18.95 | 19.00 | 3,943,804 | +0.49(+2.65%) |
Sep 21, 2009 | 17.94 | 18.82 | 17.74 | 18.51 | 5,211,166 | +0.42(+2.32%) |
Sep 18, 2009 | 18.05 | 18.20 | 17.77 | 18.09 | 3,399,952 | +0.21(+1.17%) |
Sep 17, 2009 | 18.46 | 18.64 | 17.68 | 17.88 | 3,428,177 | -0.58(-3.14%) |
Sep 16, 2009 | 17.89 | 18.46 | 17.68 | 18.46 | 4,203,903 | +0.56(+3.13%) |
Sep 15, 2009 | 17.87 | 18.35 | 17.69 | 17.90 | 3,040,182 | -0.23(-1.27%) |
Sep 14, 2009 | 17.48 | 18.14 | 17.35 | 18.13 | 4,586,599 | +0.57(+3.25%) |
Sep 11, 2009 | 16.95 | 17.65 | 16.88 | 17.56 | 3,619,896 | +0.53(+3.11%) |
Sep 10, 2009 | 17.01 | 17.22 | 16.81 | 17.03 | 3,915,884 | +0.08(+0.47%) |
Sep 09, 2009 | 16.41 | 17.15 | 16.36 | 16.95 | 5,242,918 | -0.24(-1.40%) |
Sep 08, 2009 | 17.33 | 17.48 | 17.12 | 17.19 | 2,850,992 | -0.04(-0.23%) |
Sep 04, 2009 | 16.26 | 17.71 | 16.15 | 17.23 | 7,804,558 | +0.93(+5.71%) |
Sep 03, 2009 | 16.15 | 16.38 | 15.67 | 16.30 | 3,414,286 | +0.18(+1.12%) |
Sep 02, 2009 | 15.85 | 16.24 | 15.70 | 16.12 | 3,040,221 | +0.15(+0.94%) |
Sep 01, 2009 | 16.30 | 16.82 | 15.85 | 15.97 | 3,496,471 | -0.34(-2.08%) |
Aug 31, 2009 | 16.64 | 16.82 | 16.15 | 16.31 | 3,664,271 | -0.55(-3.26%) |
Aug 28, 2009 | 16.90 | 17.07 | 16.51 | 16.86 | 2,707,510 | +0.05(+0.30%) |
Aug 27, 2009 | 16.65 | 16.89 | 16.23 | 16.81 | 3,492,389 | +0.06(+0.36%) |
Aug 26, 2009 | 16.84 | 16.90 | 16.60 | 16.75 | 3,372,767 | -0.02(-0.12%) |
Aug 25, 2009 | 16.93 | 17.19 | 16.69 | 16.77 | 2,993,774 | -0.16(-0.95%) |
Aug 24, 2009 | 17.20 | 17.37 | 16.83 | 16.93 | 2,371,470 | -0.25(-1.46%) |
Aug 21, 2009 | 17.15 | 17.31 | 16.98 | 17.18 | 4,199,165 | +0.23(+1.36%) |
Aug 20, 2009 | 16.98 | 17.15 | 16.73 | 16.95 | 3,231,675 | -0.10(-0.59%) |
Aug 19, 2009 | 16.50 | 17.16 | 16.35 | 17.05 | 4,924,254 | +0.49(+2.96%) |
Aug 18, 2009 | 16.84 | 17.23 | 16.45 | 16.56 | 6,041,088 | -0.25(-1.49%) |
Aug 17, 2009 | 17.42 | 17.43 | 16.77 | 16.81 | 4,011,209 | -0.94(-5.30%) |
Aug 14, 2009 | 17.93 | 18.03 | 17.36 | 17.75 | 4,639,837 | -0.24(-1.33%) |
Aug 13, 2009 | 18.24 | 18.45 | 17.41 | 17.99 | 7,283,310 | -0.25(-1.37%) |
Aug 12, 2009 | 18.45 | 18.61 | 18.02 | 18.24 | 5,969,756 | -0.29(-1.57%) |
Aug 11, 2009 | 19.13 | 19.34 | 18.24 | 18.53 | 6,047,365 | -0.77(-3.99%) |
Aug 10, 2009 | 20.00 | 20.40 | 18.99 | 19.30 | 16,890,854 | +0.88(+4.78%) |
Aug 07, 2009 | 17.75 | 18.68 | 17.61 | 18.42 | 6,958,576 | +1.00(+5.74%) |
Aug 06, 2009 | 17.64 | 18.11 | 17.15 | 17.42 | 3,407,410 | -0.28(-1.58%) |
Aug 05, 2009 | 18.20 | 18.20 | 17.29 | 17.70 | 3,503,258 | -0.48(-2.64%) |
Aug 04, 2009 | 18.47 | 18.47 | 17.91 | 18.18 | 5,966,136 | +0.73(+4.18%) |