Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 17.33 | 17.66 | 16.34 | 16.45 | 3,025,375 | -1.01(-5.81%) |
Oct 29, 2009 | 17.15 | 17.70 | 17.09 | 17.47 | 1,969,641 | +0.62(+3.67%) |
Oct 28, 2009 | 16.90 | 17.33 | 16.74 | 16.85 | 6,378,105 | -0.87(-4.92%) |
Oct 27, 2009 | 18.17 | 18.35 | 17.57 | 17.72 | 3,893,962 | -0.48(-2.61%) |
Oct 26, 2009 | 18.61 | 19.04 | 17.70 | 18.20 | 9,271,831 | -2.20(-10.78%) |
Oct 23, 2009 | 20.46 | 20.65 | 20.26 | 20.39 | 2,089,978 | -0.53(-2.53%) |
Oct 22, 2009 | 20.67 | 21.11 | 20.29 | 20.92 | 1,931,838 | +0.27(+1.30%) |
Oct 21, 2009 | 20.76 | 21.44 | 20.61 | 20.65 | 1,113,391 | -0.23(-1.11%) |
Oct 20, 2009 | 20.54 | 20.99 | 20.51 | 20.89 | 812,693 | -0.39(-1.84%) |
Oct 19, 2009 | 20.89 | 21.44 | 20.76 | 21.28 | 931,140 | +0.43(+2.08%) |
Oct 16, 2009 | 21.11 | 21.11 | 20.53 | 20.84 | 1,311,724 | -0.44(-2.08%) |
Oct 15, 2009 | 21.04 | 21.46 | 20.87 | 21.29 | 1,097,231 | +0.00(+0.00%) |
Oct 14, 2009 | 20.82 | 21.49 | 20.82 | 21.29 | 1,671,447 | +0.69(+3.33%) |
Oct 13, 2009 | 20.47 | 20.74 | 20.36 | 20.60 | 1,657,968 | +0.09(+0.44%) |
Oct 12, 2009 | 20.04 | 20.71 | 19.92 | 20.51 | 3,162,881 | +0.82(+4.16%) |
Oct 09, 2009 | 19.87 | 20.08 | 19.55 | 19.69 | 1,544,896 | -0.24(-1.19%) |
Oct 08, 2009 | 20.32 | 20.32 | 19.85 | 19.93 | 2,264,943 | +0.04(+0.21%) |
Oct 07, 2009 | 19.63 | 19.91 | 11.23 | 19.89 | 2,309,288 | +0.26(+1.35%) |
Oct 06, 2009 | 20.14 | 20.30 | 19.44 | 19.62 | 3,285,976 | -0.24(-1.20%) |
Oct 05, 2009 | 19.39 | 20.02 | 19.39 | 19.86 | 1,319,798 | +0.46(+2.37%) |
Oct 02, 2009 | 19.68 | 19.81 | 19.31 | 19.40 | 1,217,638 | -0.60(-3.01%) |
Oct 01, 2009 | 20.70 | 20.70 | 19.93 | 20.00 | 1,879,316 | -0.68(-3.29%) |
Sep 30, 2009 | 20.64 | 21.30 | 20.13 | 20.68 | 1,374,221 | +0.08(+0.41%) |
Sep 29, 2009 | 20.51 | 20.83 | 20.39 | 20.60 | 966,389 | +0.09(+0.44%) |
Sep 28, 2009 | 20.56 | 20.96 | 20.39 | 20.51 | 1,406,378 | +0.11(+0.52%) |
Sep 25, 2009 | 20.41 | 20.88 | 20.29 | 20.40 | 1,259,915 | -0.16(-0.80%) |
Sep 24, 2009 | 20.89 | 20.93 | 20.09 | 20.57 | 1,758,619 | -0.33(-1.59%) |
Sep 23, 2009 | 21.45 | 21.52 | 20.85 | 20.90 | 1,503,509 | -0.61(-2.82%) |
Sep 22, 2009 | 21.23 | 21.56 | 21.08 | 21.51 | 1,183,137 | +0.46(+2.18%) |
Sep 21, 2009 | 20.94 | 21.16 | 20.32 | 21.05 | 1,584,542 | -0.03(-0.13%) |
Sep 18, 2009 | 20.75 | 21.19 | 20.66 | 21.08 | 1,432,550 | +0.38(+1.81%) |
Sep 17, 2009 | 20.90 | 21.27 | 20.61 | 20.70 | 3,197,780 | -0.41(-1.95%) |
Sep 16, 2009 | 21.09 | 21.41 | 20.86 | 21.11 | 3,322,480 | -0.48(-2.20%) |
Sep 15, 2009 | 20.72 | 21.65 | 20.56 | 21.59 | 1,850,182 | +0.88(+4.23%) |
Sep 14, 2009 | 20.62 | 20.88 | 20.44 | 20.71 | 1,512,711 | -0.21(-0.99%) |
Sep 11, 2009 | 21.16 | 21.50 | 20.66 | 20.92 | 1,692,259 | -0.44(-2.05%) |
Sep 10, 2009 | 20.88 | 21.43 | 20.68 | 21.36 | 1,538,955 | +0.59(+2.82%) |
Sep 09, 2009 | 20.53 | 21.06 | 20.26 | 20.77 | 2,398,970 | +0.27(+1.31%) |
Sep 08, 2009 | 20.12 | 20.64 | 19.90 | 20.50 | 1,979,072 | +0.79(+3.99%) |
Sep 04, 2009 | 19.04 | 19.75 | 18.72 | 19.71 | 1,953,209 | +0.87(+4.60%) |
Sep 03, 2009 | 18.47 | 18.90 | 18.23 | 18.85 | 1,188,169 | +0.70(+3.87%) |
Sep 02, 2009 | 17.86 | 18.31 | 17.67 | 18.14 | 1,615,851 | +0.20(+1.09%) |
Sep 01, 2009 | 18.67 | 19.13 | 17.83 | 17.95 | 1,932,173 | -0.69(-3.71%) |
Aug 31, 2009 | 18.93 | 19.02 | 18.37 | 18.64 | 1,471,380 | -0.62(-3.21%) |
Aug 28, 2009 | 18.96 | 19.49 | 18.89 | 19.26 | 2,183,369 | +0.51(+2.70%) |
Aug 27, 2009 | 18.53 | 18.85 | 18.25 | 18.75 | 1,861,884 | +0.15(+0.80%) |
Aug 26, 2009 | 18.34 | 18.70 | 18.18 | 18.60 | 2,448,121 | +0.41(+2.27%) |
Aug 25, 2009 | 18.72 | 18.72 | 18.16 | 18.19 | 2,041,067 | -0.33(-1.80%) |
Aug 24, 2009 | 18.72 | 19.02 | 18.42 | 18.52 | 1,363,419 | -0.19(-1.02%) |
Aug 21, 2009 | 18.43 | 18.87 | 18.20 | 18.71 | 1,716,777 | +0.50(+2.73%) |
Aug 20, 2009 | 17.78 | 18.28 | 17.60 | 18.22 | 887,519 | +0.31(+1.71%) |
Aug 19, 2009 | 17.62 | 18.27 | 17.32 | 17.91 | 1,325,787 | +0.04(+0.21%) |
Aug 18, 2009 | 17.65 | 18.11 | 17.65 | 17.87 | 1,205,610 | +0.14(+0.80%) |
Aug 17, 2009 | 18.27 | 18.27 | 17.44 | 17.73 | 2,932,501 | -1.09(-5.81%) |
Aug 14, 2009 | 18.80 | 18.88 | 18.49 | 18.82 | 1,504,338 | -0.01(-0.06%) |
Aug 13, 2009 | 19.05 | 19.11 | 18.51 | 18.84 | 1,709,454 | -0.03(-0.17%) |
Aug 12, 2009 | 18.65 | 19.09 | 18.41 | 18.87 | 2,449,226 | +0.17(+0.90%) |
Aug 11, 2009 | 18.98 | 18.98 | 18.38 | 18.70 | 1,649,299 | -0.30(-1.56%) |
Aug 10, 2009 | 18.01 | 19.09 | 17.79 | 18.99 | 2,789,247 | +0.94(+5.21%) |
Aug 07, 2009 | 18.56 | 19.24 | 17.96 | 18.05 | 4,986,244 | -0.29(-1.56%) |
Aug 06, 2009 | 21.24 | 21.72 | 18.18 | 18.34 | 9,282,299 | -4.12(-18.33%) |
Aug 05, 2009 | 22.05 | 22.58 | 21.99 | 22.45 | 2,730,554 | +0.50(+2.26%) |
Aug 04, 2009 | 21.75 | 22.16 | 21.39 | 21.96 | 1,433,006 | +0.20(+0.90%) |