Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 16.63 | 16.68 | 16.15 | 16.23 | 9,212,842 | -0.42(-2.52%) |
Oct 29, 2009 | 16.06 | 16.76 | 16.05 | 16.65 | 7,571,696 | +0.61(+3.77%) |
Oct 28, 2009 | 16.44 | 16.57 | 15.98 | 16.05 | 11,963,728 | -0.39(-2.36%) |
Oct 27, 2009 | 16.60 | 16.82 | 16.39 | 16.43 | 8,671,687 | -0.07(-0.42%) |
Oct 26, 2009 | 16.60 | 16.85 | 16.40 | 16.50 | 10,886,674 | -0.26(-1.57%) |
Oct 23, 2009 | 16.60 | 17.41 | 16.36 | 16.77 | 24,799,246 | -1.78(-9.62%) |
Oct 22, 2009 | 18.18 | 18.74 | 17.88 | 18.55 | 8,063,035 | +0.37(+2.05%) |
Oct 21, 2009 | 18.08 | 18.68 | 18.08 | 18.18 | 5,665,333 | +0.02(+0.09%) |
Oct 20, 2009 | 18.02 | 18.31 | 18.01 | 18.16 | 5,554,421 | -0.33(-1.80%) |
Oct 19, 2009 | 18.39 | 18.51 | 18.15 | 18.50 | 6,379,981 | +0.10(+0.55%) |
Oct 16, 2009 | 18.49 | 18.51 | 18.07 | 18.40 | 8,145,908 | -0.12(-0.63%) |
Oct 15, 2009 | 17.78 | 18.53 | 17.74 | 18.51 | 9,124,155 | +0.72(+4.06%) |
Oct 14, 2009 | 17.83 | 17.99 | 17.64 | 17.79 | 3,953,815 | +0.15(+0.84%) |
Oct 13, 2009 | 17.65 | 17.73 | 17.51 | 17.64 | 2,638,907 | +0.02(+0.09%) |
Oct 12, 2009 | 17.71 | 17.74 | 17.47 | 17.63 | 3,106,047 | -0.05(-0.31%) |
Oct 09, 2009 | 17.37 | 17.70 | 17.22 | 17.68 | 4,099,163 | +0.31(+1.79%) |
Oct 08, 2009 | 17.30 | 17.43 | 17.09 | 17.37 | 4,123,011 | +0.23(+1.36%) |
Oct 07, 2009 | 17.09 | 17.28 | 16.97 | 17.14 | 3,355,721 | -0.04(-0.23%) |
Oct 06, 2009 | 17.02 | 17.25 | 16.92 | 17.18 | 4,182,892 | +0.25(+1.47%) |
Oct 05, 2009 | 16.61 | 16.98 | 16.46 | 16.93 | 6,043,995 | +0.33(+2.01%) |
Oct 02, 2009 | 16.44 | 16.74 | 16.42 | 16.60 | 4,708,379 | +0.14(+0.85%) |
Oct 01, 2009 | 16.98 | 16.98 | 16.45 | 16.46 | 5,747,477 | -0.61(-3.55%) |
Sep 30, 2009 | 17.28 | 17.28 | 16.82 | 17.06 | 9,275,008 | -0.27(-1.57%) |
Sep 29, 2009 | 17.30 | 17.42 | 17.15 | 17.33 | 4,910,055 | +0.03(+0.18%) |
Sep 28, 2009 | 16.77 | 17.33 | 16.77 | 17.30 | 4,490,986 | +0.49(+2.91%) |
Sep 25, 2009 | 17.14 | 17.22 | 16.76 | 16.81 | 7,167,929 | -0.22(-1.28%) |
Sep 24, 2009 | 17.12 | 17.35 | 16.98 | 17.03 | 4,793,931 | -0.14(-0.81%) |
Sep 23, 2009 | 17.15 | 17.53 | 17.15 | 17.17 | 5,337,896 | -0.05(-0.27%) |
Sep 22, 2009 | 17.36 | 17.38 | 17.11 | 17.22 | 5,786,397 | -0.15(-0.85%) |
Sep 21, 2009 | 17.43 | 17.54 | 17.20 | 17.36 | 4,075,994 | -0.10(-0.58%) |
Sep 18, 2009 | 17.71 | 17.71 | 17.40 | 17.47 | 6,835,874 | -0.12(-0.71%) |
Sep 17, 2009 | 17.39 | 17.61 | 17.25 | 17.59 | 6,321,607 | +0.21(+1.21%) |
Sep 16, 2009 | 17.40 | 17.41 | 17.09 | 17.38 | 7,751,139 | -0.03(-0.18%) |
Sep 15, 2009 | 17.36 | 17.53 | 17.15 | 17.41 | 8,864,409 | -0.21(-1.19%) |
Sep 14, 2009 | 17.42 | 17.73 | 17.26 | 17.62 | 8,124,834 | +0.09(+0.53%) |
Sep 11, 2009 | 17.26 | 17.56 | 17.05 | 17.53 | 9,066,658 | +0.27(+1.57%) |
Sep 10, 2009 | 17.05 | 17.29 | 16.99 | 17.26 | 7,059,567 | +0.08(+0.45%) |
Sep 09, 2009 | 16.88 | 17.19 | 16.71 | 17.18 | 8,981,525 | +0.29(+1.75%) |
Sep 08, 2009 | 16.65 | 16.92 | 16.60 | 16.88 | 9,456,514 | +0.24(+1.45%) |
Sep 04, 2009 | 16.15 | 16.67 | 15.98 | 16.64 | 10,132,431 | +0.45(+2.78%) |
Sep 03, 2009 | 15.74 | 16.20 | 15.62 | 16.19 | 14,361,964 | +0.52(+3.32%) |
Sep 02, 2009 | 16.57 | 16.57 | 15.55 | 15.67 | 28,291,628 | -1.29(-7.59%) |
Sep 01, 2009 | 17.27 | 17.61 | 16.91 | 16.96 | 10,731,131 | -0.33(-1.93%) |
Aug 31, 2009 | 17.40 | 17.51 | 17.23 | 17.29 | 6,493,701 | -0.24(-1.37%) |
Aug 28, 2009 | 17.58 | 17.96 | 17.41 | 17.54 | 5,421,796 | +0.00(+0.00%) |
Aug 27, 2009 | 17.56 | 17.78 | 17.28 | 17.54 | 7,383,363 | -0.19(-1.09%) |
Aug 26, 2009 | 17.77 | 17.78 | 17.49 | 17.73 | 4,627,878 | +0.02(+0.09%) |
Aug 25, 2009 | 17.78 | 17.88 | 17.57 | 17.71 | 5,915,158 | -0.08(-0.44%) |
Aug 24, 2009 | 17.84 | 18.07 | 17.69 | 17.79 | 5,007,290 | -0.05(-0.26%) |
Aug 21, 2009 | 17.74 | 17.85 | 17.40 | 17.84 | 6,651,166 | +0.28(+1.59%) |
Aug 20, 2009 | 17.50 | 17.59 | 17.20 | 17.56 | 3,682,841 | +0.12(+0.67%) |
Aug 19, 2009 | 17.43 | 17.50 | 17.08 | 17.44 | 6,826,409 | -0.02(-0.09%) |
Aug 18, 2009 | 16.91 | 17.48 | 16.88 | 17.46 | 6,621,706 | +0.58(+3.45%) |
Aug 17, 2009 | 17.09 | 17.35 | 16.84 | 16.88 | 6,110,482 | -0.63(-3.59%) |
Aug 14, 2009 | 17.42 | 17.59 | 17.23 | 17.50 | 7,514,069 | -0.09(-0.53%) |
Aug 13, 2009 | 17.54 | 17.62 | 17.39 | 17.60 | 6,480,064 | +0.07(+0.40%) |
Aug 12, 2009 | 16.98 | 17.69 | 16.92 | 17.53 | 8,984,591 | +0.50(+2.96%) |
Aug 11, 2009 | 17.04 | 17.16 | 16.93 | 17.02 | 5,714,316 | -0.03(-0.18%) |
Aug 10, 2009 | 16.98 | 17.14 | 16.87 | 17.05 | 5,625,874 | -0.01(-0.05%) |
Aug 07, 2009 | 17.02 | 17.21 | 16.78 | 17.06 | 6,689,227 | +0.36(+2.14%) |
Aug 06, 2009 | 17.02 | 17.12 | 16.68 | 16.71 | 8,074,764 | -0.33(-1.91%) |
Aug 05, 2009 | 16.89 | 17.07 | 16.71 | 17.03 | 8,853,825 | +0.11(+0.64%) |
Aug 04, 2009 | 16.57 | 16.95 | 16.50 | 16.92 | 11,923,897 | +0.33(+2.01%) |