Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 16.53 | 16.59 | 15.82 | 15.90 | 8,465,418 | -0.64(-3.85%) |
Oct 29, 2009 | 16.39 | 16.66 | 16.30 | 16.54 | 3,878,451 | +0.26(+1.62%) |
Oct 28, 2009 | 16.43 | 16.53 | 16.20 | 16.28 | 6,122,218 | -0.26(-1.59%) |
Oct 27, 2009 | 16.52 | 16.75 | 16.42 | 16.54 | 5,342,848 | +0.01(+0.08%) |
Oct 26, 2009 | 16.84 | 17.16 | 16.51 | 16.53 | 4,519,778 | -0.31(-1.87%) |
Oct 23, 2009 | 16.91 | 16.95 | 16.74 | 16.84 | 4,372,874 | -0.43(-2.49%) |
Oct 22, 2009 | 17.42 | 17.42 | 16.93 | 17.27 | 4,302,928 | -0.01(-0.04%) |
Oct 21, 2009 | 17.03 | 17.52 | 16.98 | 17.28 | 6,893,109 | +0.26(+1.55%) |
Oct 20, 2009 | 17.02 | 17.16 | 16.95 | 17.02 | 6,118,001 | -0.60(-3.39%) |
Oct 19, 2009 | 17.58 | 17.71 | 17.40 | 17.61 | 3,171,037 | +0.12(+0.70%) |
Oct 16, 2009 | 17.63 | 17.67 | 17.32 | 17.49 | 4,707,939 | -0.26(-1.48%) |
Oct 15, 2009 | 17.67 | 17.79 | 17.61 | 17.76 | 4,398,399 | +0.02(+0.11%) |
Oct 14, 2009 | 17.80 | 17.83 | 17.67 | 17.74 | 4,309,637 | +0.19(+1.10%) |
Oct 13, 2009 | 17.62 | 17.70 | 17.45 | 17.54 | 2,212,871 | -0.11(-0.62%) |
Oct 12, 2009 | 17.74 | 17.81 | 17.57 | 17.65 | 2,947,716 | -0.01(-0.04%) |
Oct 09, 2009 | 17.61 | 17.70 | 17.59 | 17.66 | 3,245,221 | +0.05(+0.26%) |
Oct 08, 2009 | 17.68 | 17.84 | 17.56 | 17.61 | 5,234,866 | +0.19(+1.11%) |
Oct 07, 2009 | 17.40 | 17.49 | 17.29 | 17.42 | 2,472,476 | -0.08(-0.44%) |
Oct 06, 2009 | 17.47 | 17.66 | 17.31 | 17.50 | 4,491,205 | +0.26(+1.49%) |
Oct 05, 2009 | 16.90 | 17.34 | 16.85 | 17.24 | 4,963,891 | +0.33(+1.94%) |
Oct 02, 2009 | 16.98 | 17.02 | 16.68 | 16.91 | 5,559,848 | -0.19(-1.13%) |
Oct 01, 2009 | 17.12 | 17.56 | 16.91 | 17.11 | 8,490,698 | -0.78(-4.38%) |
Sep 30, 2009 | 18.00 | 18.05 | 17.69 | 17.89 | 7,047,559 | -0.04(-0.25%) |
Sep 29, 2009 | 17.87 | 18.08 | 17.81 | 17.94 | 4,861,558 | -0.11(-0.61%) |
Sep 28, 2009 | 17.80 | 18.15 | 17.67 | 18.05 | 3,266,558 | +0.32(+1.78%) |
Sep 25, 2009 | 17.85 | 17.90 | 17.67 | 17.73 | 5,738,386 | -0.16(-0.90%) |
Sep 24, 2009 | 18.25 | 18.29 | 17.73 | 17.89 | 4,627,640 | -0.28(-1.56%) |
Sep 23, 2009 | 18.38 | 18.53 | 18.10 | 18.17 | 6,929,301 | -0.17(-0.91%) |
Sep 22, 2009 | 18.62 | 18.62 | 18.25 | 18.34 | 7,358,731 | -0.18(-0.97%) |
Sep 21, 2009 | 18.47 | 18.89 | 18.40 | 18.52 | 8,739,787 | +0.28(+1.55%) |
Sep 18, 2009 | 18.44 | 18.47 | 17.89 | 18.24 | 6,901,111 | -0.08(-0.42%) |
Sep 17, 2009 | 18.38 | 18.53 | 18.11 | 18.32 | 6,095,952 | -0.04(-0.21%) |
Sep 16, 2009 | 18.21 | 18.50 | 18.21 | 18.35 | 5,029,135 | +0.15(+0.81%) |
Sep 15, 2009 | 17.78 | 18.25 | 17.78 | 18.21 | 5,161,168 | +0.14(+0.78%) |
Sep 14, 2009 | 17.91 | 18.12 | 17.77 | 18.07 | 5,466,616 | +0.03(+0.18%) |
Sep 11, 2009 | 17.92 | 18.10 | 17.84 | 18.03 | 6,829,855 | +0.12(+0.68%) |
Sep 10, 2009 | 17.41 | 17.92 | 17.32 | 17.91 | 6,686,709 | +0.46(+2.61%) |
Sep 09, 2009 | 16.91 | 17.48 | 16.82 | 17.45 | 5,718,643 | +0.48(+2.80%) |
Sep 08, 2009 | 16.62 | 16.98 | 16.59 | 16.98 | 6,406,388 | +0.35(+2.13%) |
Sep 04, 2009 | 16.31 | 16.66 | 16.17 | 16.62 | 5,064,157 | +0.37(+2.25%) |
Sep 03, 2009 | 16.37 | 16.42 | 16.07 | 16.26 | 7,212,819 | +0.05(+0.28%) |
Sep 02, 2009 | 16.70 | 16.70 | 16.05 | 16.21 | 10,050,678 | -0.41(-2.44%) |
Sep 01, 2009 | 16.40 | 16.93 | 16.38 | 16.62 | 10,332,036 | +0.11(+0.66%) |
Aug 31, 2009 | 16.36 | 16.55 | 16.27 | 16.51 | 7,943,021 | -0.10(-0.58%) |
Aug 28, 2009 | 16.50 | 16.75 | 16.48 | 16.61 | 6,174,408 | +0.19(+1.14%) |
Aug 27, 2009 | 16.39 | 16.44 | 16.22 | 16.42 | 10,915,985 | +0.04(+0.24%) |
Aug 26, 2009 | 16.35 | 16.49 | 16.17 | 16.38 | 5,161,784 | +0.09(+0.55%) |
Aug 25, 2009 | 16.39 | 16.52 | 16.22 | 16.29 | 4,805,195 | -0.10(-0.63%) |
Aug 24, 2009 | 16.48 | 16.55 | 16.28 | 16.39 | 3,460,542 | -0.03(-0.20%) |
Aug 21, 2009 | 16.46 | 16.46 | 16.21 | 16.43 | 5,406,599 | +0.15(+0.91%) |
Aug 20, 2009 | 16.16 | 16.35 | 16.15 | 16.28 | 5,030,714 | +0.04(+0.28%) |
Aug 19, 2009 | 16.17 | 16.32 | 16.06 | 16.23 | 8,465,950 | -0.10(-0.63%) |
Aug 18, 2009 | 15.76 | 16.71 | 15.53 | 16.34 | 20,803,192 | +1.27(+8.41%) |
Aug 17, 2009 | 15.35 | 15.37 | 14.97 | 15.07 | 6,210,377 | -0.39(-2.50%) |
Aug 14, 2009 | 15.80 | 15.90 | 15.26 | 15.45 | 4,799,564 | -0.35(-2.24%) |
Aug 13, 2009 | 15.78 | 15.94 | 15.66 | 15.81 | 3,360,040 | +0.13(+0.86%) |
Aug 12, 2009 | 15.40 | 15.89 | 15.37 | 15.67 | 5,293,136 | +0.32(+2.05%) |
Aug 11, 2009 | 15.24 | 15.50 | 15.09 | 15.36 | 5,296,479 | +0.04(+0.25%) |
Aug 10, 2009 | 15.22 | 15.35 | 15.04 | 15.32 | 4,011,305 | +0.06(+0.42%) |
Aug 07, 2009 | 15.20 | 15.33 | 15.10 | 15.26 | 3,660,303 | +0.30(+1.98%) |
Aug 06, 2009 | 15.11 | 15.22 | 14.88 | 14.96 | 5,656,588 | -0.17(-1.10%) |
Aug 05, 2009 | 15.58 | 15.69 | 15.07 | 15.13 | 3,951,392 | -0.41(-2.65%) |
Aug 04, 2009 | 15.33 | 15.65 | 15.24 | 15.54 | 4,255,008 | +0.15(+1.00%) |