Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 17.19 | 17.24 | 16.85 | 16.88 | 22,309,238 | -0.32(-1.87%) |
Oct 29, 2009 | 17.12 | 17.23 | 17.02 | 17.20 | 12,681,418 | +0.15(+0.87%) |
Oct 28, 2009 | 17.21 | 17.29 | 17.02 | 17.05 | 26,478,408 | -0.17(-1.00%) |
Oct 27, 2009 | 17.32 | 17.43 | 17.16 | 17.22 | 18,106,738 | -0.04(-0.24%) |
Oct 26, 2009 | 17.52 | 17.74 | 17.21 | 17.26 | 20,529,148 | -0.23(-1.33%) |
Oct 23, 2009 | 17.56 | 17.60 | 17.44 | 17.49 | 12,059,868 | -0.29(-1.64%) |
Oct 22, 2009 | 17.76 | 17.80 | 17.60 | 17.78 | 7,090,323 | +0.04(+0.23%) |
Oct 21, 2009 | 17.71 | 17.96 | 17.70 | 17.74 | 14,036,537 | +0.02(+0.13%) |
Oct 20, 2009 | 17.69 | 17.74 | 17.65 | 17.72 | 10,432,555 | -0.18(-1.00%) |
Oct 19, 2009 | 17.65 | 17.97 | 17.58 | 17.90 | 14,962,132 | +0.25(+1.41%) |
Oct 16, 2009 | 17.51 | 17.72 | 17.45 | 17.65 | 12,733,318 | +0.06(+0.34%) |
Oct 15, 2009 | 17.41 | 17.61 | 17.41 | 17.59 | 12,674,370 | +0.14(+0.78%) |
Oct 14, 2009 | 17.52 | 17.56 | 17.39 | 17.45 | 13,421,490 | +0.01(+0.07%) |
Oct 13, 2009 | 17.50 | 1742 | 17.37 | 17.44 | 8,239,991 | -0.12(-0.71%) |
Oct 12, 2009 | 17.49 | 17.56 | 17.38 | 17.56 | 4,149,925 | +0.18(+1.03%) |
Oct 09, 2009 | 17.31 | 17.43 | 17.21 | 17.39 | 7,695,327 | +0.11(+0.62%) |
Oct 08, 2009 | 17.39 | 17.39 | 17.25 | 17.28 | 15,408,171 | +0.00(+0.00%) |
Oct 07, 2009 | 17.24 | 17.30 | 17.15 | 17.28 | 5,520,576 | +0.01(+0.07%) |
Oct 06, 2009 | 17.19 | 17.34 | 17.14 | 17.27 | 6,667,894 | +0.13(+0.76%) |
Oct 05, 2009 | 16.96 | 17.18 | 16.85 | 17.14 | 11,522,804 | +0.18(+1.09%) |
Oct 02, 2009 | 16.99 | 17.03 | 16.89 | 16.95 | 10,826,971 | -0.18(-1.07%) |
Oct 01, 2009 | 17.45 | 17.45 | 17.11 | 17.14 | 15,550,006 | -0.30(-1.70%) |
Sep 30, 2009 | 17.61 | 17.62 | 17.33 | 17.43 | 11,159,813 | -0.11(-0.61%) |
Sep 29, 2009 | 17.60 | 17.62 | 17.43 | 17.54 | 9,261,962 | -0.05(-0.27%) |
Sep 28, 2009 | 17.40 | 17.64 | 17.34 | 17.59 | 6,258,916 | +0.23(+1.33%) |
Sep 25, 2009 | 17.39 | 17.46 | 17.35 | 17.36 | 4,976,353 | -0.05(-0.27%) |
Sep 24, 2009 | 17.46 | 17.57 | 17.40 | 17.40 | 8,089,657 | -0.05(-0.27%) |
Sep 23, 2009 | 17.53 | 17.74 | 17.43 | 17.45 | 16,292,516 | -0.06(-0.34%) |
Sep 22, 2009 | 17.64 | 17.64 | 17.48 | 17.51 | 8,315,632 | -0.05(-0.27%) |
Sep 21, 2009 | 17.55 | 17.62 | 17.42 | 17.56 | 10,311,700 | -0.08(-0.47%) |
Sep 18, 2009 | 17.56 | 17.68 | 17.56 | 17.64 | 8,049,393 | -0.10(-0.57%) |
Sep 17, 2009 | 17.83 | 17.90 | 17.72 | 17.74 | 9,007,318 | +0.10(+0.57%) |
Sep 16, 2009 | 17.64 | 17.87 | 17.49 | 17.64 | 9,540,470 | +0.06(+0.34%) |
Sep 15, 2009 | 17.46 | 17.59 | 17.35 | 17.58 | 7,040,613 | +0.13(+0.75%) |
Sep 14, 2009 | 17.15 | 17.45 | 17.12 | 17.45 | 11,372,850 | +0.25(+1.45%) |
Sep 11, 2009 | 17.24 | 17.30 | 17.16 | 17.20 | 11,949,224 | -0.01(-0.03%) |
Sep 10, 2009 | 17.18 | 17.26 | 17.09 | 17.21 | 8,917,672 | +0.00(+0.00%) |
Sep 09, 2009 | 17.23 | 17.30 | 17.19 | 17.21 | 7,773,769 | -0.02(-0.14%) |
Sep 08, 2009 | 17.32 | 17.33 | 17.16 | 17.23 | 5,209,375 | +0.04(+0.24%) |
Sep 04, 2009 | 17.20 | 17.23 | 17.08 | 17.19 | 9,289,719 | +0.08(+0.49%) |
Sep 03, 2009 | 17.20 | 17.20 | 17.01 | 17.11 | 6,324,331 | -0.01(-0.07%) |
Sep 02, 2009 | 17.17 | 17.23 | 17.06 | 17.12 | 8,808,784 | -0.12(-0.69%) |
Sep 01, 2009 | 17.31 | 17.51 | 17.21 | 17.24 | 11,071,666 | -0.14(-0.79%) |
Aug 31, 2009 | 17.48 | 17.51 | 17.33 | 17.37 | 12,382,100 | -0.15(-0.85%) |
Aug 28, 2009 | 17.59 | 17.63 | 17.42 | 17.52 | 5,631,546 | -0.04(-0.24%) |
Aug 27, 2009 | 17.60 | 17.61 | 17.44 | 17.56 | 8,164,374 | +0.00(+0.00%) |
Aug 26, 2009 | 17.60 | 17.64 | 17.45 | 17.56 | 5,611,449 | -0.02(-0.10%) |
Aug 25, 2009 | 17.70 | 17.76 | 17.58 | 17.58 | 5,522,780 | -0.11(-0.64%) |
Aug 24, 2009 | 17.71 | 17.75 | 17.57 | 17.70 | 5,450,137 | +0.03(+0.17%) |
Aug 21, 2009 | 17.37 | 17.67 | 17.36 | 17.67 | 11,982,731 | +0.34(+1.96%) |
Aug 20, 2009 | 17.23 | 17.33 | 17.12 | 17.33 | 6,677,625 | +0.14(+0.83%) |
Aug 19, 2009 | 17.03 | 17.23 | 16.98 | 17.18 | 6,438,797 | +0.12(+0.73%) |
Aug 18, 2009 | 17.14 | 17.14 | 16.94 | 17.06 | 7,860,866 | +0.04(+0.24%) |
Aug 17, 2009 | 17.06 | 17.12 | 16.99 | 17.02 | 8,045,090 | -0.24(-1.41%) |
Aug 14, 2009 | 17.20 | 17.34 | 17.09 | 17.26 | 5,994,361 | +0.00(+0.00%) |
Aug 13, 2009 | 17.34 | 17.38 | 17.15 | 17.26 | 9,650,409 | -0.06(-0.34%) |
Aug 12, 2009 | 17.25 | 17.44 | 17.12 | 17.32 | 7,653,036 | +0.08(+0.48%) |
Aug 11, 2009 | 17.21 | 17.24 | 17.08 | 17.24 | 4,769,057 | +0.01(+0.07%) |
Aug 10, 2009 | 17.18 | 17.24 | 16.99 | 17.23 | 5,419,253 | +0.04(+0.21%) |
Aug 07, 2009 | 17.12 | 17.26 | 17.03 | 17.19 | 12,066,486 | +0.16(+0.94%) |
Aug 06, 2009 | 17.08 | 17.08 | 16.92 | 17.03 | 8,605,866 | +0.03(+0.17%) |
Aug 05, 2009 | 17.20 | 17.23 | 16.89 | 17.00 | 7,599,271 | -0.12(-0.69%) |
Aug 04, 2009 | 17.32 | 17.32 | 17.10 | 17.12 | 10,927,561 | -0.21(-1.20%) |