Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 16.53 | 16.55 | 16.24 | 16.28 | 14,714,915 | -0.27(-1.64%) |
Oct 29, 2009 | 16.88 | 16.88 | 16.39 | 16.55 | 12,258,163 | -0.43(-2.52%) |
Oct 28, 2009 | 17.04 | 17.28 | 16.93 | 16.97 | 16,747,832 | -0.06(-0.37%) |
Oct 27, 2009 | 17.02 | 17.18 | 16.97 | 17.04 | 8,216,242 | +0.04(+0.21%) |
Oct 26, 2009 | 17.09 | 17.30 | 16.88 | 17.00 | 9,811,773 | -0.05(-0.28%) |
Oct 23, 2009 | 17.17 | 17.19 | 16.98 | 17.05 | 9,040,576 | -0.32(-1.83%) |
Oct 22, 2009 | 17.49 | 17.53 | 17.25 | 17.37 | 8,720,747 | -0.10(-0.60%) |
Oct 21, 2009 | 17.32 | 17.63 | 17.30 | 17.47 | 12,988,241 | +0.14(+0.81%) |
Oct 20, 2009 | 17.29 | 17.38 | 17.28 | 17.33 | 12,040,682 | -0.03(-0.18%) |
Oct 19, 2009 | 16.96 | 17.40 | 16.85 | 17.36 | 12,269,907 | +0.40(+2.37%) |
Oct 16, 2009 | 16.70 | 17.01 | 16.65 | 16.96 | 10,045,862 | +0.20(+1.21%) |
Oct 15, 2009 | 16.62 | 16.76 | 16.59 | 16.76 | 7,721,983 | +0.14(+0.82%) |
Oct 14, 2009 | 16.68 | 16.68 | 16.54 | 16.62 | 5,707,386 | +0.05(+0.32%) |
Oct 13, 2009 | 16.64 | 16.66 | 16.56 | 16.57 | 5,774,856 | -0.09(-0.53%) |
Oct 12, 2009 | 16.63 | 16.70 | 16.58 | 16.66 | 4,363,319 | +0.04(+0.25%) |
Oct 09, 2009 | 16.60 | 16.64 | 16.57 | 16.61 | 5,058,587 | +0.01(+0.06%) |
Oct 08, 2009 | 16.64 | 16.68 | 16.58 | 16.60 | 4,853,923 | -0.01(-0.03%) |
Oct 07, 2009 | 16.73 | 16.73 | 16.52 | 16.61 | 5,899,498 | -0.03(-0.19%) |
Oct 06, 2009 | 16.58 | 16.64 | 16.45 | 16.64 | 6,135,118 | +0.08(+0.50%) |
Oct 05, 2009 | 16.64 | 16.64 | 16.44 | 16.56 | 6,599,883 | +0.00(+0.00%) |
Oct 02, 2009 | 16.55 | 16.62 | 16.44 | 16.56 | 7,676,834 | +0.03(+0.19%) |
Oct 01, 2009 | 16.60 | 16.66 | 16.47 | 16.53 | 12,522,831 | +0.00(+0.00%) |
Sep 30, 2009 | 16.68 | 16.70 | 16.45 | 16.53 | 9,540,961 | -0.16(-0.94%) |
Sep 29, 2009 | 16.75 | 16.75 | 16.54 | 16.68 | 4,640,733 | -0.00(-0.03%) |
Sep 28, 2009 | 16.67 | 16.77 | 16.64 | 16.69 | 5,118,212 | +0.04(+0.24%) |
Sep 25, 2009 | 16.64 | 16.75 | 16.52 | 16.65 | 7,701,817 | -0.02(-0.09%) |
Sep 24, 2009 | 16.64 | 16.78 | 16.57 | 16.66 | 7,487,925 | +0.06(+0.38%) |
Sep 23, 2009 | 16.57 | 16.83 | 16.54 | 16.60 | 7,844,089 | +0.01(+0.06%) |
Sep 22, 2009 | 16.78 | 16.78 | 16.53 | 16.59 | 6,244,345 | -0.13(-0.78%) |
Sep 21, 2009 | 16.68 | 16.79 | 16.65 | 16.72 | 5,200,523 | +0.01(+0.03%) |
Sep 18, 2009 | 16.84 | 16.87 | 16.71 | 16.71 | 11,184,526 | -0.02(-0.12%) |
Sep 17, 2009 | 16.74 | 16.81 | 16.64 | 16.73 | 8,546,065 | +0.15(+0.91%) |
Sep 16, 2009 | 16.70 | 16.88 | 16.52 | 16.58 | 9,595,894 | -0.09(-0.56%) |
Sep 15, 2009 | 16.46 | 16.68 | 16.38 | 16.68 | 10,731,332 | +0.23(+1.40%) |
Sep 14, 2009 | 16.17 | 16.45 | 16.17 | 16.45 | 6,580,101 | +0.26(+1.58%) |
Sep 11, 2009 | 16.28 | 16.37 | 16.17 | 16.19 | 7,572,842 | -0.09(-0.58%) |
Sep 10, 2009 | 16.23 | 16.35 | 16.13 | 16.29 | 8,169,124 | +0.03(+0.19%) |
Sep 09, 2009 | 16.43 | 16.44 | 16.21 | 16.25 | 6,343,305 | -0.15(-0.92%) |
Sep 08, 2009 | 16.49 | 16.56 | 16.34 | 16.41 | 9,009,167 | +0.01(+0.06%) |
Sep 04, 2009 | 16.23 | 16.41 | 16.13 | 16.40 | 6,564,256 | +0.15(+0.93%) |
Sep 03, 2009 | 16.25 | 16.32 | 16.04 | 16.24 | 6,795,754 | +0.03(+0.19%) |
Sep 02, 2009 | 16.21 | 16.25 | 16.03 | 16.21 | 8,815,882 | -0.03(-0.16%) |
Sep 01, 2009 | 16.26 | 16.39 | 16.18 | 16.24 | 9,486,554 | -0.04(-0.26%) |
Aug 31, 2009 | 16.42 | 16.47 | 16.25 | 16.28 | 9,164,065 | -0.20(-1.20%) |
Aug 28, 2009 | 16.53 | 16.53 | 16.34 | 16.48 | 5,791,137 | +0.01(+0.06%) |
Aug 27, 2009 | 16.52 | 16.54 | 16.41 | 16.47 | 6,914,611 | -0.04(-0.22%) |
Aug 26, 2009 | 16.47 | 16.57 | 16.40 | 16.51 | 5,701,240 | +0.05(+0.32%) |
Aug 25, 2009 | 16.49 | 16.53 | 16.40 | 16.45 | 8,142,439 | -0.03(-0.16%) |
Aug 24, 2009 | 16.45 | 16.51 | 16.36 | 16.48 | 5,137,067 | +0.04(+0.22%) |
Aug 21, 2009 | 16.42 | 16.52 | 16.15 | 16.44 | 14,480,539 | +0.08(+0.51%) |
Aug 20, 2009 | 16.27 | 16.36 | 16.19 | 16.36 | 5,976,933 | +0.13(+0.80%) |
Aug 19, 2009 | 16.05 | 16.28 | 16.05 | 16.23 | 7,344,849 | +0.11(+0.68%) |
Aug 18, 2009 | 16.28 | 16.28 | 16.07 | 16.12 | 4,803,490 | -0.17(-1.06%) |
Aug 17, 2009 | 16.32 | 16.37 | 16.16 | 16.29 | 5,842,988 | -0.13(-0.80%) |
Aug 14, 2009 | 16.35 | 16.43 | 16.21 | 16.42 | 4,197,055 | +0.05(+0.32%) |
Aug 13, 2009 | 16.41 | 16.49 | 16.27 | 16.37 | 6,736,942 | -0.02(-0.13%) |
Aug 12, 2009 | 16.26 | 16.51 | 16.19 | 16.39 | 7,566,966 | +0.09(+0.58%) |
Aug 11, 2009 | 16.28 | 16.35 | 16.22 | 16.30 | 3,895,681 | -0.06(-0.35%) |
Aug 10, 2009 | 16.35 | 16.40 | 16.19 | 16.35 | 5,342,672 | -0.09(-0.54%) |
Aug 07, 2009 | 16.41 | 16.51 | 16.23 | 16.44 | 6,447,162 | +0.10(+0.64%) |
Aug 06, 2009 | 16.28 | 16.39 | 16.13 | 16.34 | 8,932,537 | +0.04(+0.22%) |
Aug 05, 2009 | 16.37 | 16.43 | 16.20 | 16.30 | 6,365,099 | -0.06(-0.35%) |
Aug 04, 2009 | 16.27 | 16.40 | 16.22 | 16.36 | 8,373,156 | +0.07(+0.45%) |