Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 18.67 | 19.21 | 17.96 | 17.96 | 23,781,812 | +0.57(+3.31%) |
Oct 29, 2009 | 17.06 | 17.57 | 16.96 | 17.39 | 5,936,154 | +0.47(+2.77%) |
Oct 28, 2009 | 17.41 | 17.61 | 16.90 | 16.92 | 4,525,720 | -0.50(-2.89%) |
Oct 27, 2009 | 17.61 | 17.83 | 17.39 | 17.42 | 3,640,122 | -0.19(-1.06%) |
Oct 26, 2009 | 17.79 | 18.21 | 17.54 | 17.61 | 2,891,419 | -0.14(-0.81%) |
Oct 23, 2009 | 17.78 | 17.80 | 17.64 | 17.75 | 2,436,622 | -0.32(-1.75%) |
Oct 22, 2009 | 18.02 | 18.19 | 17.81 | 18.07 | 3,084,050 | +0.18(+1.02%) |
Oct 21, 2009 | 17.61 | 18.26 | 17.61 | 17.89 | 6,476,486 | +0.17(+0.98%) |
Oct 20, 2009 | 17.54 | 17.73 | 17.53 | 17.72 | 3,222,436 | +0.09(+0.50%) |
Oct 19, 2009 | 17.68 | 17.75 | 17.42 | 17.63 | 3,907,912 | +0.25(+1.44%) |
Oct 16, 2009 | 17.53 | 18.01 | 17.27 | 17.38 | 11,734,597 | +0.84(+5.09%) |
Oct 15, 2009 | 16.36 | 16.54 | 16.13 | 16.54 | 1,644,695 | +0.12(+0.72%) |
Oct 14, 2009 | 16.38 | 16.49 | 16.22 | 16.42 | 2,380,282 | +0.14(+0.83%) |
Oct 13, 2009 | 16.30 | 16.41 | 16.16 | 16.28 | 3,032,577 | -0.09(-0.54%) |
Oct 12, 2009 | 16.50 | 16.67 | 16.33 | 16.37 | 4,566,207 | -0.40(-2.39%) |
Oct 09, 2009 | 16.71 | 16.79 | 16.55 | 16.77 | 2,110,391 | +0.06(+0.38%) |
Oct 08, 2009 | 16.41 | 16.87 | 16.38 | 16.71 | 4,935,059 | +0.41(+2.52%) |
Oct 07, 2009 | 15.92 | 16.31 | 15.90 | 16.30 | 5,587,912 | +0.69(+4.44%) |
Oct 06, 2009 | 15.56 | 15.87 | 15.56 | 15.61 | 3,622,769 | +0.10(+0.63%) |
Oct 05, 2009 | 15.37 | 15.54 | 15.22 | 15.51 | 3,333,526 | +0.15(+0.96%) |
Oct 02, 2009 | 15.12 | 15.49 | 15.05 | 15.36 | 4,058,779 | +0.17(+1.11%) |
Oct 01, 2009 | 15.58 | 15.64 | 15.18 | 15.19 | 3,960,360 | -0.48(-3.07%) |
Sep 30, 2009 | 15.54 | 15.72 | 15.25 | 15.67 | 2,475,735 | +0.16(+1.01%) |
Sep 29, 2009 | 15.45 | 15.69 | 15.42 | 15.52 | 2,227,582 | +0.15(+0.96%) |
Sep 28, 2009 | 15.23 | 15.59 | 15.19 | 15.37 | 1,786,932 | +0.22(+1.48%) |
Sep 25, 2009 | 15.26 | 15.44 | 15.13 | 15.15 | 2,056,235 | -0.13(-0.86%) |
Sep 24, 2009 | 15.76 | 15.79 | 15.23 | 15.28 | 3,572,067 | -0.36(-2.27%) |
Sep 23, 2009 | 15.83 | 16.02 | 15.60 | 15.63 | 4,504,754 | -0.14(-0.91%) |
Sep 22, 2009 | 15.58 | 15.86 | 15.43 | 15.78 | 5,165,277 | +0.24(+1.52%) |
Sep 21, 2009 | 15.39 | 15.59 | 15.32 | 15.54 | 4,332,972 | -0.01(-0.08%) |
Sep 18, 2009 | 15.12 | 15.71 | 15.04 | 15.55 | 7,493,048 | +0.58(+3.87%) |
Sep 17, 2009 | 15.00 | 15.24 | 14.91 | 14.97 | 2,997,297 | +0.13(+0.88%) |
Sep 16, 2009 | 14.76 | 15.02 | 14.71 | 14.84 | 2,855,649 | +0.08(+0.57%) |
Sep 15, 2009 | 14.59 | 14.85 | 14.57 | 14.76 | 3,699,691 | +0.12(+0.84%) |
Sep 14, 2009 | 14.38 | 14.66 | 14.33 | 14.63 | 2,674,188 | +0.16(+1.08%) |
Sep 11, 2009 | 14.59 | 14.64 | 14.42 | 14.48 | 3,907,879 | -0.10(-0.67%) |
Sep 10, 2009 | 14.47 | 14.67 | 14.44 | 14.57 | 5,453,143 | +0.08(+0.55%) |
Sep 09, 2009 | 14.60 | 14.90 | 14.30 | 14.49 | 4,994,947 | -0.16(-1.10%) |
Sep 08, 2009 | 14.64 | 14.79 | 14.58 | 14.66 | 2,648,693 | +0.04(+0.26%) |
Sep 04, 2009 | 14.26 | 14.63 | 14.23 | 14.62 | 2,542,630 | +0.38(+2.67%) |
Sep 03, 2009 | 14.37 | 14.44 | 14.01 | 14.24 | 4,245,568 | -0.14(-0.94%) |
Sep 02, 2009 | 14.68 | 14.68 | 14.24 | 14.37 | 5,873,415 | -0.30(-2.02%) |
Sep 01, 2009 | 15.04 | 15.28 | 14.64 | 14.67 | 3,357,784 | -0.49(-3.21%) |
Aug 31, 2009 | 15.33 | 15.39 | 15.10 | 15.15 | 2,012,651 | -0.30(-1.97%) |
Aug 28, 2009 | 15.64 | 15.71 | 15.35 | 15.46 | 3,813,364 | +0.14(+0.88%) |
Aug 27, 2009 | 15.21 | 15.37 | 15.07 | 15.32 | 1,868,803 | +0.15(+0.98%) |
Aug 26, 2009 | 15.16 | 15.26 | 15.09 | 15.18 | 2,393,857 | -0.02(-0.11%) |
Aug 25, 2009 | 15.10 | 15.34 | 15.02 | 15.19 | 2,054,112 | +0.14(+0.93%) |
Aug 24, 2009 | 15.15 | 15.28 | 15.00 | 15.05 | 1,777,081 | -0.10(-0.64%) |
Aug 21, 2009 | 15.03 | 15.25 | 14.87 | 15.15 | 3,603,032 | +0.19(+1.30%) |
Aug 20, 2009 | 14.77 | 15.00 | 14.44 | 14.96 | 5,545,679 | +0.16(+1.09%) |
Aug 19, 2009 | 14.64 | 14.84 | 14.60 | 14.79 | 3,682,478 | +0.07(+0.46%) |
Aug 18, 2009 | 14.82 | 14.90 | 14.65 | 14.73 | 5,655,396 | -0.22(-1.50%) |
Aug 17, 2009 | 15.05 | 15.06 | 14.75 | 14.95 | 6,640,362 | -0.30(-1.97%) |
Aug 14, 2009 | 15.80 | 15.88 | 15.14 | 15.25 | 6,570,564 | -0.73(-4.55%) |
Aug 13, 2009 | 15.47 | 16.06 | 15.44 | 15.98 | 6,403,908 | +0.07(+0.43%) |
Aug 12, 2009 | 15.61 | 16.15 | 15.60 | 15.91 | 5,164,655 | +0.28(+1.78%) |
Aug 11, 2009 | 15.72 | 15.86 | 15.55 | 15.63 | 2,590,129 | -0.14(-0.88%) |
Aug 10, 2009 | 15.70 | 15.81 | 15.57 | 15.77 | 3,920,084 | +0.04(+0.27%) |
Aug 07, 2009 | 15.47 | 16.00 | 15.37 | 15.73 | 4,055,501 | +0.43(+2.82%) |
Aug 06, 2009 | 15.35 | 15.51 | 15.21 | 15.30 | 2,617,383 | -0.07(-0.47%) |
Aug 05, 2009 | 15.48 | 15.53 | 15.16 | 15.37 | 2,259,420 | -0.12(-0.76%) |
Aug 04, 2009 | 15.41 | 15.62 | 15.28 | 15.49 | 2,597,049 | +0.03(+0.21%) |