Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 17.72 | 18.14 | 17.04 | 17.14 | 2,170,321 | -0.52(-2.92%) |
Oct 29, 2009 | 17.42 | 17.77 | 17.00 | 17.65 | 1,870,719 | +0.75(+4.44%) |
Oct 28, 2009 | 17.71 | 17.74 | 16.87 | 16.90 | 2,400,157 | -1.13(-6.26%) |
Oct 27, 2009 | 18.66 | 18.73 | 17.92 | 18.03 | 1,871,914 | -0.62(-3.31%) |
Oct 26, 2009 | 19.39 | 19.50 | 18.55 | 18.65 | 1,779,779 | -0.38(-2.01%) |
Oct 23, 2009 | 19.24 | 19.25 | 18.92 | 19.03 | 2,264,802 | +0.10(+0.51%) |
Oct 22, 2009 | 18.87 | 19.07 | 18.69 | 18.93 | 2,662,716 | +0.13(+0.71%) |
Oct 21, 2009 | 18.93 | 19.49 | 18.75 | 18.80 | 3,161,150 | -0.05(-0.24%) |
Oct 20, 2009 | 18.26 | 18.87 | 18.23 | 18.85 | 3,366,358 | -0.21(-1.10%) |
Oct 19, 2009 | 18.77 | 19.26 | 18.70 | 19.05 | 2,183,235 | +0.64(+3.49%) |
Oct 16, 2009 | 18.73 | 18.73 | 18.32 | 18.41 | 2,046,637 | -0.30(-1.61%) |
Oct 15, 2009 | 18.67 | 18.93 | 18.64 | 18.71 | 3,664,425 | +0.40(+2.20%) |
Oct 14, 2009 | 18.19 | 18.45 | 18.15 | 18.31 | 2,174,995 | +0.74(+4.21%) |
Oct 13, 2009 | 17.66 | 17.73 | 17.38 | 17.57 | 1,308,768 | -0.29(-1.60%) |
Oct 12, 2009 | 17.78 | 17.91 | 17.67 | 17.86 | 1,061,226 | +0.21(+1.19%) |
Oct 09, 2009 | 17.78 | 17.87 | 17.50 | 17.65 | 4,551,368 | -0.07(-0.37%) |
Oct 08, 2009 | 17.41 | 17.90 | 17.41 | 17.71 | 1,718,363 | +0.53(+3.09%) |
Oct 07, 2009 | 16.99 | 17.21 | 16.95 | 17.18 | 1,638,409 | +0.23(+1.35%) |
Oct 06, 2009 | 16.54 | 17.09 | 16.50 | 16.95 | 2,721,911 | +0.83(+5.13%) |
Oct 05, 2009 | 16.07 | 16.18 | 15.91 | 16.13 | 2,993,080 | +0.27(+1.67%) |
Oct 02, 2009 | 16.19 | 16.33 | 15.83 | 15.86 | 2,075,299 | -0.55(-3.33%) |
Oct 01, 2009 | 17.00 | 17.01 | 16.27 | 16.41 | 1,816,505 | -0.74(-4.32%) |
Sep 30, 2009 | 17.46 | 17.49 | 16.83 | 17.15 | 1,377,432 | -0.18(-1.06%) |
Sep 29, 2009 | 17.50 | 17.63 | 16.94 | 17.33 | 1,934,360 | -0.20(-1.14%) |
Sep 28, 2009 | 17.01 | 17.58 | 16.87 | 17.53 | 1,281,583 | +0.50(+2.91%) |
Sep 25, 2009 | 17.43 | 17.57 | 16.93 | 17.03 | 1,714,950 | -0.66(-3.72%) |
Sep 24, 2009 | 18.12 | 18.15 | 17.56 | 17.69 | 1,774,766 | -0.32(-1.76%) |
Sep 23, 2009 | 18.36 | 18.38 | 17.98 | 18.01 | 2,953,243 | -0.10(-0.56%) |
Sep 22, 2009 | 18.23 | 18.34 | 18.00 | 18.11 | 1,800,216 | +0.21(+1.17%) |
Sep 21, 2009 | 17.98 | 18.16 | 17.80 | 17.90 | 3,383,254 | -0.09(-0.48%) |
Sep 18, 2009 | 18.35 | 18.49 | 17.95 | 17.99 | 2,874,425 | -0.20(-1.12%) |
Sep 17, 2009 | 18.50 | 18.73 | 18.00 | 18.19 | 3,271,450 | -0.46(-2.49%) |
Sep 16, 2009 | 18.43 | 18.69 | 18.19 | 18.66 | 3,218,462 | +0.59(+3.28%) |
Sep 15, 2009 | 18.15 | 18.19 | 17.93 | 18.06 | 2,539,183 | +0.32(+1.81%) |
Sep 14, 2009 | 17.36 | 17.90 | 17.28 | 17.74 | 4,085,162 | +0.33(+1.91%) |
Sep 11, 2009 | 17.61 | 17.63 | 17.14 | 17.41 | 2,040,047 | -0.18(-1.04%) |
Sep 10, 2009 | 17.61 | 17.70 | 17.43 | 17.59 | 2,438,353 | +0.19(+1.11%) |
Sep 09, 2009 | 17.26 | 17.80 | 17.10 | 17.40 | 5,116,490 | +0.62(+3.71%) |
Sep 08, 2009 | 17.04 | 17.28 | 16.61 | 16.78 | 3,326,295 | +0.54(+3.30%) |
Sep 04, 2009 | 16.09 | 16.26 | 15.75 | 16.24 | 2,116,246 | +0.41(+2.58%) |
Sep 03, 2009 | 16.04 | 16.12 | 15.75 | 15.83 | 2,784,381 | +0.24(+1.54%) |
Sep 02, 2009 | 15.88 | 15.88 | 15.54 | 15.59 | 1,826,934 | -0.28(-1.74%) |
Sep 01, 2009 | 16.55 | 16.66 | 15.77 | 15.87 | 3,019,769 | -0.50(-3.02%) |
Aug 31, 2009 | 16.68 | 16.81 | 16.18 | 16.37 | 3,898,271 | +0.04(+0.22%) |
Aug 28, 2009 | 17.01 | 17.11 | 16.23 | 16.33 | 2,360,668 | -0.31(-1.87%) |
Aug 27, 2009 | 16.62 | 16.72 | 16.20 | 16.64 | 1,510,614 | +0.23(+1.43%) |
Aug 26, 2009 | 16.69 | 16.86 | 16.27 | 16.41 | 1,721,209 | -0.37(-2.19%) |
Aug 25, 2009 | 16.95 | 17.08 | 16.63 | 16.77 | 2,154,489 | -0.03(-0.15%) |
Aug 24, 2009 | 17.43 | 17.52 | 16.58 | 16.80 | 3,776,239 | -0.14(-0.84%) |
Aug 21, 2009 | 17.49 | 17.53 | 16.75 | 16.94 | 2,418,494 | +0.06(+0.33%) |
Aug 20, 2009 | 17.03 | 17.11 | 16.81 | 16.89 | 1,906,951 | +0.03(+0.15%) |
Aug 19, 2009 | 16.47 | 16.95 | 16.39 | 16.86 | 2,480,593 | +0.31(+1.88%) |
Aug 18, 2009 | 16.58 | 16.70 | 16.43 | 16.55 | 3,327,586 | -0.03(-0.15%) |
Aug 17, 2009 | 16.60 | 16.72 | 16.22 | 16.57 | 1,529,247 | -0.45(-2.67%) |
Aug 14, 2009 | 17.49 | 17.49 | 16.94 | 17.03 | 1,937,945 | -0.32(-1.85%) |
Aug 13, 2009 | 17.84 | 18.15 | 17.29 | 17.35 | 3,227,344 | +0.01(+0.06%) |
Aug 12, 2009 | 17.05 | 17.49 | 16.86 | 17.34 | 2,587,318 | +0.70(+4.20%) |
Aug 11, 2009 | 17.28 | 17.28 | 16.56 | 16.64 | 1,859,756 | -0.83(-4.76%) |
Aug 10, 2009 | 17.80 | 17.80 | 17.24 | 17.47 | 1,574,593 | -0.54(-3.00%) |
Aug 07, 2009 | 17.85 | 18.12 | 17.59 | 18.01 | 2,285,092 | +0.25(+1.38%) |
Aug 06, 2009 | 18.22 | 18.23 | 17.57 | 17.77 | 2,350,098 | -0.26(-1.44%) |
Aug 05, 2009 | 18.50 | 18.59 | 17.89 | 18.03 | 2,307,846 | -0.66(-3.55%) |
Aug 04, 2009 | 18.54 | 18.81 | 18.24 | 18.69 | 1,326,967 | +0.03(+0.14%) |