Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 16.41 | 16.41 | 15.72 | 15.86 | 7,098,685 | +0.09(+0.58%) |
Oct 29, 2009 | 15.87 | 16.15 | 15.67 | 15.77 | 5,371,493 | +0.25(+1.59%) |
Oct 28, 2009 | 16.48 | 16.48 | 15.46 | 15.52 | 6,220,469 | -0.91(-5.52%) |
Oct 27, 2009 | 16.87 | 17.04 | 16.36 | 16.43 | 6,508,259 | -0.38(-2.29%) |
Oct 26, 2009 | 17.58 | 17.91 | 16.75 | 16.82 | 4,832,335 | -0.74(-4.23%) |
Oct 23, 2009 | 17.58 | 17.64 | 17.40 | 17.56 | 4,726,747 | -0.29(-1.64%) |
Oct 22, 2009 | 17.07 | 18.13 | 16.90 | 17.85 | 5,262,821 | +0.75(+4.39%) |
Oct 21, 2009 | 17.48 | 18.01 | 17.05 | 17.10 | 3,002,514 | -0.37(-2.10%) |
Oct 20, 2009 | 17.49 | 17.60 | 17.41 | 17.47 | 2,484,587 | -0.17(-0.99%) |
Oct 19, 2009 | 17.95 | 18.08 | 17.57 | 17.64 | 1,630,773 | -0.31(-1.73%) |
Oct 16, 2009 | 17.93 | 18.08 | 17.67 | 17.95 | 2,129,064 | -0.27(-1.51%) |
Oct 15, 2009 | 18.17 | 18.37 | 18.07 | 18.23 | 1,840,311 | -0.13(-0.70%) |
Oct 14, 2009 | 18.32 | 18.45 | 17.94 | 18.35 | 2,694,454 | +0.30(+1.64%) |
Oct 13, 2009 | 17.51 | 18.34 | 17.47 | 18.06 | 4,013,316 | +0.55(+3.12%) |
Oct 12, 2009 | 17.76 | 17.84 | 17.41 | 17.51 | 1,895,482 | -0.31(-1.75%) |
Oct 09, 2009 | 17.65 | 17.91 | 17.34 | 17.82 | 3,230,888 | +0.15(+0.83%) |
Oct 08, 2009 | 17.24 | 17.91 | 17.01 | 17.68 | 5,121,262 | +0.72(+4.27%) |
Oct 07, 2009 | 17.57 | 17.58 | 16.82 | 16.95 | 4,202,722 | -0.60(-3.44%) |
Oct 06, 2009 | 17.47 | 17.88 | 17.30 | 17.56 | 3,956,739 | +0.18(+1.05%) |
Oct 05, 2009 | 17.23 | 17.57 | 17.08 | 17.37 | 3,465,621 | +0.27(+1.55%) |
Oct 02, 2009 | 17.05 | 17.21 | 16.60 | 17.11 | 5,788,365 | -0.16(-0.90%) |
Oct 01, 2009 | 17.81 | 17.82 | 17.21 | 17.26 | 5,945,930 | -0.63(-3.53%) |
Sep 30, 2009 | 18.36 | 18.36 | 17.76 | 17.90 | 5,028,304 | -0.38(-2.10%) |
Sep 29, 2009 | 18.56 | 18.72 | 18.17 | 18.28 | 2,895,610 | -0.17(-0.94%) |
Sep 28, 2009 | 18.42 | 18.63 | 18.21 | 18.46 | 2,513,474 | +0.17(+0.95%) |
Sep 25, 2009 | 18.32 | 18.60 | 18.02 | 18.28 | 4,097,499 | -0.23(-1.24%) |
Sep 24, 2009 | 19.25 | 19.44 | 18.31 | 18.51 | 5,179,458 | -0.43(-2.27%) |
Sep 23, 2009 | 19.60 | 19.60 | 18.90 | 18.94 | 3,823,224 | -0.67(-3.41%) |
Sep 22, 2009 | 20.14 | 20.20 | 19.54 | 19.61 | 3,401,538 | -0.34(-1.70%) |
Sep 21, 2009 | 20.02 | 20.13 | 19.46 | 19.95 | 3,362,422 | -0.38(-1.89%) |
Sep 18, 2009 | 20.41 | 20.56 | 19.97 | 20.33 | 8,281,395 | +0.61(+3.11%) |
Sep 17, 2009 | 20.41 | 20.61 | 19.61 | 19.72 | 4,969,247 | -0.21(-1.06%) |
Sep 16, 2009 | 19.87 | 20.64 | 19.83 | 19.93 | 6,741,263 | +0.11(+0.55%) |
Sep 15, 2009 | 19.41 | 19.91 | 19.27 | 19.82 | 3,449,662 | +0.35(+1.79%) |
Sep 14, 2009 | 19.65 | 19.65 | 19.12 | 19.47 | 3,540,028 | -0.39(-1.98%) |
Sep 11, 2009 | 20.22 | 20.22 | 19.55 | 19.87 | 2,513,627 | -0.07(-0.37%) |
Sep 10, 2009 | 19.96 | 19.98 | 19.65 | 19.94 | 2,775,879 | +0.00(+0.00%) |
Sep 09, 2009 | 20.19 | 20.20 | 19.74 | 19.94 | 3,099,099 | -0.18(-0.91%) |
Sep 08, 2009 | 20.21 | 20.42 | 19.88 | 20.12 | 2,706,154 | +0.03(+0.14%) |
Sep 04, 2009 | 19.94 | 20.12 | 19.62 | 20.09 | 2,230,891 | +0.10(+0.50%) |
Sep 03, 2009 | 19.68 | 20.01 | 19.29 | 19.99 | 2,709,535 | +0.49(+2.49%) |
Sep 02, 2009 | 20.04 | 20.04 | 19.43 | 19.51 | 3,743,913 | -0.63(-3.14%) |
Sep 01, 2009 | 20.73 | 21.30 | 20.08 | 20.14 | 3,893,017 | -0.69(-3.30%) |
Aug 31, 2009 | 20.89 | 20.94 | 20.56 | 20.83 | 3,942,219 | -0.33(-1.56%) |
Aug 28, 2009 | 21.21 | 21.52 | 20.91 | 21.16 | 4,476,587 | +0.21(+1.01%) |
Aug 27, 2009 | 20.58 | 21.37 | 20.42 | 20.95 | 6,885,210 | -0.25(-1.17%) |
Aug 26, 2009 | 20.55 | 21.29 | 20.29 | 21.19 | 5,093,356 | +0.76(+3.72%) |
Aug 25, 2009 | 20.13 | 20.95 | 20.04 | 20.43 | 4,027,099 | +0.49(+2.48%) |
Aug 24, 2009 | 20.47 | 20.84 | 19.82 | 19.94 | 5,737,710 | -0.85(-4.10%) |
Aug 21, 2009 | 20.33 | 21.03 | 20.29 | 20.79 | 2,857,359 | +0.73(+3.65%) |
Aug 20, 2009 | 19.87 | 20.09 | 19.52 | 20.06 | 2,258,730 | +0.22(+1.11%) |
Aug 19, 2009 | 19.32 | 19.91 | 19.20 | 19.84 | 3,438,983 | -0.27(-1.37%) |
Aug 18, 2009 | 19.50 | 20.15 | 19.35 | 20.11 | 3,690,728 | +0.68(+3.49%) |
Aug 17, 2009 | 19.98 | 20.12 | 19.32 | 19.43 | 5,646,841 | -1.25(-6.06%) |
Aug 14, 2009 | 21.07 | 21.07 | 20.27 | 20.69 | 3,343,223 | -0.51(-2.42%) |
Aug 13, 2009 | 21.45 | 21.55 | 20.96 | 21.20 | 4,686,142 | -0.25(-1.15%) |
Aug 12, 2009 | 20.35 | 21.63 | 20.29 | 21.45 | 15,636,903 | +2.69(+14.36%) |
Aug 11, 2009 | 18.91 | 19.11 | 18.66 | 18.76 | 3,737,829 | -0.28(-1.49%) |
Aug 10, 2009 | 19.85 | 19.92 | 18.97 | 19.04 | 3,425,172 | -0.92(-4.59%) |
Aug 07, 2009 | 19.13 | 20.09 | 19.10 | 19.96 | 3,952,200 | +1.14(+6.09%) |
Aug 06, 2009 | 19.05 | 19.22 | 18.70 | 18.81 | 2,200,423 | -0.23(-1.20%) |
Aug 05, 2009 | 18.88 | 19.16 | 18.43 | 19.04 | 2,466,979 | +0.22(+1.17%) |
Aug 04, 2009 | 18.18 | 19.20 | 17.67 | 18.82 | 3,093,159 | +0.55(+3.00%) |