Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 17.28 | 17.40 | 16.70 | 16.85 | 3,454,429 | -0.49(-2.82%) |
Oct 29, 2009 | 17.29 | 17.47 | 17.18 | 17.34 | 1,985,850 | +0.11(+0.65%) |
Oct 28, 2009 | 17.59 | 17.63 | 17.22 | 17.22 | 1,571,305 | -0.36(-2.06%) |
Oct 27, 2009 | 17.65 | 17.71 | 17.40 | 17.59 | 1,730,895 | +0.00(+0.00%) |
Oct 26, 2009 | 17.69 | 18.06 | 17.57 | 17.59 | 1,248,375 | -0.13(-0.71%) |
Oct 23, 2009 | 17.75 | 17.96 | 17.64 | 17.71 | 1,036,420 | -0.24(-1.36%) |
Oct 22, 2009 | 17.66 | 18.08 | 17.66 | 17.96 | 1,071,333 | +0.22(+1.27%) |
Oct 21, 2009 | 17.74 | 18.12 | 17.68 | 17.73 | 1,390,237 | +0.03(+0.19%) |
Oct 20, 2009 | 17.67 | 17.88 | 17.63 | 17.70 | 1,157,046 | -0.22(-1.22%) |
Oct 19, 2009 | 17.71 | 17.95 | 17.59 | 17.92 | 1,347,326 | +0.30(+1.69%) |
Oct 16, 2009 | 17.65 | 17.75 | 17.44 | 17.62 | 1,530,930 | -0.13(-0.71%) |
Oct 15, 2009 | 17.56 | 17.75 | 17.47 | 17.75 | 1,179,033 | +0.16(+0.90%) |
Oct 14, 2009 | 17.46 | 17.63 | 17.38 | 17.59 | 1,441,604 | +0.23(+1.33%) |
Oct 13, 2009 | 17.52 | 17.54 | 17.30 | 17.36 | 1,349,103 | -0.22(-1.24%) |
Oct 12, 2009 | 17.76 | 17.78 | 17.48 | 17.57 | 992,003 | -0.20(-1.11%) |
Oct 09, 2009 | 17.63 | 17.81 | 17.55 | 17.77 | 809,867 | +0.09(+0.52%) |
Oct 08, 2009 | 17.70 | 17.77 | 17.61 | 17.68 | 1,621,082 | +0.07(+0.41%) |
Oct 07, 2009 | 17.50 | 17.71 | 17.43 | 17.61 | 1,070,040 | -0.02(-0.11%) |
Oct 06, 2009 | 17.59 | 17.79 | 17.34 | 17.63 | 1,654,705 | +0.05(+0.30%) |
Oct 05, 2009 | 17.51 | 17.63 | 17.31 | 17.57 | 1,531,313 | +0.02(+0.11%) |
Oct 02, 2009 | 17.66 | 17.79 | 17.45 | 17.55 | 1,270,428 | -0.11(-0.60%) |
Oct 01, 2009 | 17.95 | 18.06 | 17.64 | 17.66 | 1,731,230 | -0.32(-1.80%) |
Sep 30, 2009 | 18.08 | 18.12 | 17.77 | 17.98 | 2,143,516 | -0.12(-0.66%) |
Sep 29, 2009 | 18.21 | 18.22 | 18.00 | 18.10 | 1,230,371 | -0.11(-0.62%) |
Sep 28, 2009 | 17.95 | 18.34 | 17.94 | 18.21 | 1,323,313 | +0.32(+1.77%) |
Sep 25, 2009 | 18.12 | 18.15 | 17.81 | 17.90 | 901,285 | -0.05(-0.29%) |
Sep 24, 2009 | 18.17 | 18.21 | 17.80 | 17.95 | 901,967 | -0.15(-0.80%) |
Sep 23, 2009 | 18.28 | 18.36 | 18.06 | 18.10 | 953,129 | -0.20(-1.12%) |
Sep 22, 2009 | 18.39 | 18.39 | 18.15 | 18.30 | 794,789 | -0.07(-0.40%) |
Sep 21, 2009 | 18.33 | 18.47 | 18.21 | 18.37 | 1,133,401 | +0.05(+0.25%) |
Sep 18, 2009 | 18.57 | 18.57 | 18.31 | 18.33 | 2,344,886 | -0.16(-0.86%) |
Sep 17, 2009 | 18.39 | 18.70 | 18.31 | 18.48 | 2,281,683 | +0.13(+0.72%) |
Sep 16, 2009 | 17.96 | 18.35 | 17.85 | 18.35 | 2,174,544 | +0.37(+2.06%) |
Sep 15, 2009 | 18.19 | 18.20 | 17.89 | 17.98 | 1,491,682 | -0.24(-1.30%) |
Sep 14, 2009 | 18.19 | 18.30 | 18.07 | 18.22 | 987,078 | +0.04(+0.22%) |
Sep 11, 2009 | 18.16 | 18.27 | 18.02 | 18.18 | 791,043 | +0.00(+0.00%) |
Sep 10, 2009 | 18.05 | 18.22 | 17.80 | 18.18 | 1,955,988 | +0.13(+0.73%) |
Sep 09, 2009 | 17.90 | 18.29 | 17.86 | 18.05 | 1,800,199 | +0.08(+0.44%) |
Sep 08, 2009 | 18.04 | 18.08 | 17.78 | 17.97 | 1,420,655 | -0.07(-0.37%) |
Sep 04, 2009 | 17.64 | 18.08 | 17.57 | 18.04 | 1,267,183 | +0.38(+2.17%) |
Sep 03, 2009 | 17.61 | 17.67 | 17.44 | 17.65 | 1,382,959 | +0.13(+0.72%) |
Sep 02, 2009 | 17.47 | 17.59 | 17.40 | 17.53 | 1,537,038 | -0.03(-0.15%) |
Sep 01, 2009 | 17.96 | 18.22 | 17.53 | 17.55 | 2,417,667 | -0.42(-2.31%) |
Aug 31, 2009 | 17.98 | 18.22 | 17.81 | 17.97 | 1,706,969 | -0.02(-0.11%) |
Aug 28, 2009 | 18.08 | 18.15 | 17.86 | 17.99 | 1,280,888 | -0.10(-0.55%) |
Aug 27, 2009 | 18.17 | 18.19 | 17.82 | 18.09 | 1,681,163 | -0.01(-0.04%) |
Aug 26, 2009 | 18.23 | 18.35 | 18.01 | 18.10 | 1,273,416 | -0.18(-0.98%) |
Aug 25, 2009 | 18.05 | 18.48 | 18.05 | 18.27 | 2,414,465 | +0.03(+0.14%) |
Aug 24, 2009 | 18.27 | 18.46 | 18.03 | 18.25 | 2,066,911 | +0.15(+0.80%) |
Aug 21, 2009 | 17.92 | 18.37 | 17.88 | 18.10 | 2,477,457 | +0.16(+0.92%) |
Aug 20, 2009 | 17.15 | 18.09 | 16.90 | 17.94 | 5,748,035 | +1.18(+7.05%) |
Aug 19, 2009 | 16.44 | 16.80 | 16.29 | 16.76 | 3,619,656 | +0.21(+1.28%) |
Aug 18, 2009 | 16.50 | 16.58 | 16.27 | 16.54 | 1,480,366 | +0.07(+0.44%) |
Aug 17, 2009 | 16.59 | 16.74 | 16.43 | 16.47 | 2,425,075 | -0.20(-1.19%) |
Aug 14, 2009 | 16.76 | 16.93 | 16.47 | 16.67 | 1,385,134 | -0.18(-1.06%) |
Aug 13, 2009 | 16.82 | 16.89 | 16.50 | 16.85 | 1,357,202 | +0.05(+0.27%) |
Aug 12, 2009 | 16.85 | 16.91 | 16.38 | 16.80 | 2,447,007 | +0.38(+2.29%) |
Aug 11, 2009 | 16.64 | 16.83 | 16.41 | 16.43 | 2,061,875 | -0.31(-1.85%) |
Aug 10, 2009 | 16.43 | 16.77 | 16.29 | 16.74 | 1,559,567 | +0.24(+1.44%) |
Aug 07, 2009 | 16.64 | 16.70 | 16.38 | 16.50 | 2,203,924 | +0.24(+1.46%) |
Aug 06, 2009 | 16.34 | 16.49 | 16.15 | 16.26 | 2,945,003 | -0.08(-0.48%) |
Aug 05, 2009 | 16.89 | 16.98 | 16.28 | 16.34 | 3,806,327 | -0.49(-2.94%) |
Aug 04, 2009 | 16.93 | 16.99 | 16.65 | 16.84 | 2,470,769 | -0.15(-0.86%) |