Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 17.25 | 17.89 | 16.87 | 16.97 | 4,044,011 | -0.08(-0.49%) |
Oct 29, 2009 | 17.56 | 18.16 | 16.79 | 17.06 | 4,058,278 | -0.53(-3.02%) |
Oct 28, 2009 | 18.96 | 19.00 | 17.48 | 17.59 | 2,425,495 | -1.37(-7.22%) |
Oct 27, 2009 | 18.77 | 19.06 | 18.39 | 18.96 | 2,236,318 | +0.21(+1.11%) |
Oct 26, 2009 | 19.25 | 19.44 | 18.69 | 18.75 | 3,172,666 | -1.17(-5.87%) |
Oct 23, 2009 | 19.94 | 19.99 | 19.70 | 19.92 | 1,637,086 | -0.39(-1.92%) |
Oct 22, 2009 | 19.86 | 20.47 | 19.50 | 20.31 | 851,159 | +0.48(+2.43%) |
Oct 21, 2009 | 19.90 | 20.37 | 19.82 | 19.83 | 2,189,985 | -0.17(-0.87%) |
Oct 20, 2009 | 20.05 | 20.12 | 19.97 | 20.00 | 1,960,893 | +0.09(+0.46%) |
Oct 19, 2009 | 19.85 | 20.24 | 19.69 | 19.91 | 821,228 | +0.12(+0.59%) |
Oct 16, 2009 | 19.78 | 20.07 | 19.49 | 19.79 | 1,290,667 | -0.15(-0.75%) |
Oct 15, 2009 | 19.76 | 20.03 | 19.64 | 19.94 | 1,720,086 | -0.04(-0.21%) |
Oct 14, 2009 | 19.69 | 20.03 | 19.51 | 19.98 | 2,558,169 | +0.67(+3.48%) |
Oct 13, 2009 | 19.21 | 19.43 | 18.85 | 19.31 | 1,450,147 | +0.10(+0.52%) |
Oct 12, 2009 | 19.11 | 19.32 | 18.83 | 19.21 | 1,496,200 | +0.40(+2.12%) |
Oct 09, 2009 | 18.67 | 18.83 | 18.35 | 18.82 | 1,608,311 | +0.05(+0.26%) |
Oct 08, 2009 | 18.72 | 19.00 | 18.46 | 18.77 | 2,273,482 | +0.13(+0.71%) |
Oct 07, 2009 | 18.71 | 18.80 | 18.41 | 18.63 | 1,038,346 | -0.18(-0.97%) |
Oct 06, 2009 | 18.96 | 19.28 | 18.37 | 18.82 | 1,437,239 | +0.01(+0.04%) |
Oct 05, 2009 | 18.08 | 18.90 | 17.82 | 18.81 | 2,026,055 | +0.95(+5.29%) |
Oct 02, 2009 | 18.10 | 18.62 | 17.80 | 17.86 | 1,517,441 | -0.54(-2.93%) |
Oct 01, 2009 | 19.25 | 19.26 | 18.35 | 18.40 | 1,580,709 | -0.91(-4.72%) |
Sep 30, 2009 | 19.25 | 19.50 | 18.74 | 19.31 | 2,377,560 | -0.02(-0.13%) |
Sep 29, 2009 | 19.07 | 19.64 | 18.95 | 19.34 | 2,808,986 | +0.25(+1.30%) |
Sep 28, 2009 | 18.55 | 19.18 | 18.45 | 19.09 | 1,568,908 | +0.60(+3.23%) |
Sep 25, 2009 | 18.37 | 18.67 | 18.28 | 18.49 | 1,441,697 | +0.03(+0.18%) |
Sep 24, 2009 | 19.07 | 19.21 | 18.29 | 18.46 | 1,958,356 | -0.61(-3.22%) |
Sep 23, 2009 | 18.82 | 19.32 | 18.72 | 19.07 | 2,867,899 | +0.36(+1.91%) |
Sep 22, 2009 | 18.73 | 18.89 | 18.54 | 18.72 | 2,252,838 | +0.18(+0.98%) |
Sep 21, 2009 | 18.91 | 18.99 | 18.31 | 18.53 | 2,169,349 | -0.60(-3.12%) |
Sep 18, 2009 | 19.36 | 19.52 | 19.06 | 19.13 | 1,915,727 | -0.13(-0.69%) |
Sep 17, 2009 | 19.27 | 19.62 | 19.11 | 19.26 | 2,762,044 | +0.09(+0.48%) |
Sep 16, 2009 | 19.01 | 19.55 | 18.98 | 19.17 | 2,812,054 | +0.21(+1.09%) |
Sep 15, 2009 | 18.96 | 19.30 | 18.50 | 18.96 | 3,693,727 | +0.05(+0.26%) |
Sep 14, 2009 | 19.93 | 19.96 | 18.51 | 18.91 | 6,849,425 | -1.14(-5.71%) |
Sep 11, 2009 | 19.86 | 20.27 | 19.75 | 20.06 | 3,190,919 | +0.18(+0.92%) |
Sep 10, 2009 | 19.54 | 20.06 | 19.26 | 19.88 | 1,880,182 | +0.37(+1.91%) |
Sep 09, 2009 | 19.21 | 19.69 | 19.07 | 19.50 | 2,008,003 | +0.31(+1.60%) |
Sep 08, 2009 | 18.28 | 19.35 | 18.28 | 19.20 | 2,875,848 | +1.11(+6.14%) |
Sep 04, 2009 | 18.07 | 18.14 | 17.77 | 18.09 | 3,354,885 | +0.17(+0.97%) |
Sep 03, 2009 | 17.99 | 18.23 | 17.83 | 17.91 | 2,469,911 | -0.01(-0.05%) |
Sep 02, 2009 | 18.28 | 18.45 | 17.87 | 17.92 | 2,967,256 | -0.40(-2.17%) |
Sep 01, 2009 | 18.55 | 19.14 | 18.19 | 18.32 | 2,936,302 | -0.46(-2.47%) |
Aug 31, 2009 | 19.23 | 19.35 | 18.62 | 18.78 | 2,460,580 | -0.71(-3.66%) |
Aug 28, 2009 | 19.69 | 19.88 | 19.21 | 19.50 | 1,248,224 | -0.02(-0.13%) |
Aug 27, 2009 | 19.44 | 19.66 | 18.80 | 19.52 | 2,384,269 | -0.27(-1.38%) |
Aug 26, 2009 | 20.02 | 20.20 | 19.65 | 19.79 | 2,153,159 | -0.21(-1.04%) |
Aug 25, 2009 | 19.84 | 20.34 | 19.74 | 20.00 | 2,329,155 | +0.21(+1.05%) |
Aug 24, 2009 | 19.99 | 20.51 | 19.65 | 19.79 | 1,975,285 | -0.19(-0.95%) |
Aug 21, 2009 | 19.50 | 20.13 | 19.46 | 19.98 | 1,524,675 | +0.64(+3.30%) |
Aug 20, 2009 | 18.79 | 19.49 | 18.79 | 19.35 | 2,058,108 | +0.32(+1.70%) |
Aug 19, 2009 | 18.53 | 19.16 | 18.33 | 19.02 | 1,742,620 | +0.19(+1.01%) |
Aug 18, 2009 | 17.95 | 18.84 | 17.95 | 18.83 | 2,928,828 | +1.20(+6.82%) |
Aug 17, 2009 | 18.45 | 18.45 | 17.43 | 17.63 | 3,534,887 | -1.33(-7.00%) |
Aug 14, 2009 | 19.04 | 19.04 | 18.48 | 18.96 | 1,900,037 | +0.30(+1.60%) |
Aug 13, 2009 | 18.57 | 19.16 | 18.53 | 18.66 | 2,152,498 | +0.17(+0.90%) |
Aug 12, 2009 | 18.22 | 18.70 | 18.20 | 18.49 | 1,939,448 | +0.24(+1.32%) |
Aug 11, 2009 | 18.91 | 18.96 | 18.21 | 18.25 | 2,563,644 | -0.82(-4.30%) |
Aug 10, 2009 | 18.48 | 19.16 | 18.48 | 19.07 | 2,562,367 | +0.48(+2.59%) |
Aug 07, 2009 | 18.58 | 18.76 | 18.19 | 18.59 | 2,164,839 | +0.27(+1.49%) |
Aug 06, 2009 | 18.47 | 18.97 | 18.24 | 18.32 | 3,205,405 | -0.06(-0.32%) |
Aug 05, 2009 | 18.09 | 18.43 | 17.95 | 18.38 | 2,274,695 | +0.37(+2.07%) |
Aug 04, 2009 | 18.01 | 18.09 | 17.73 | 18.00 | 1,682,377 | -0.06(-0.32%) |