Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 17.07 | 17.19 | 16.35 | 16.51 | 13,727,180 | -0.52(-3.08%) |
Oct 29, 2009 | 16.76 | 17.14 | 16.56 | 17.03 | 14,601,081 | +0.56(+3.38%) |
Oct 28, 2009 | 16.56 | 16.80 | 16.44 | 16.47 | 15,495,147 | -0.17(-1.03%) |
Oct 27, 2009 | 16.93 | 17.08 | 16.55 | 16.65 | 18,685,206 | -0.52(-3.05%) |
Oct 26, 2009 | 17.50 | 17.74 | 17.13 | 17.17 | 11,186,942 | -0.16(-0.95%) |
Oct 23, 2009 | 17.56 | 17.57 | 17.28 | 17.34 | 11,650,030 | -0.43(-2.40%) |
Oct 22, 2009 | 17.78 | 17.97 | 17.67 | 17.76 | 9,761,359 | -0.09(-0.48%) |
Oct 21, 2009 | 17.84 | 18.17 | 17.77 | 17.85 | 14,653,374 | +0.04(+0.23%) |
Oct 20, 2009 | 17.77 | 17.86 | 17.73 | 17.81 | 11,613,346 | -0.16(-0.92%) |
Oct 19, 2009 | 18.06 | 18.14 | 17.93 | 17.97 | 10,330,437 | -0.04(-0.21%) |
Oct 16, 2009 | 18.11 | 18.16 | 17.81 | 18.01 | 7,980,090 | -0.18(-0.99%) |
Oct 15, 2009 | 18.20 | 18.31 | 18.11 | 18.19 | 8,392,404 | -0.07(-0.41%) |
Oct 14, 2009 | 18.15 | 18.32 | 18.06 | 18.26 | 11,747,303 | +0.36(+2.01%) |
Oct 13, 2009 | 17.78 | 17.99 | 17.63 | 17.90 | 8,261,724 | -0.03(-0.19%) |
Oct 12, 2009 | 17.78 | 17.94 | 17.62 | 17.94 | 8,019,720 | +0.33(+1.87%) |
Oct 09, 2009 | 17.45 | 17.69 | 17.44 | 17.61 | 6,270,663 | +0.09(+0.49%) |
Oct 08, 2009 | 17.32 | 17.71 | 17.30 | 17.52 | 7,577,143 | +0.33(+1.91%) |
Oct 07, 2009 | 17.31 | 17.31 | 16.98 | 17.19 | 7,076,722 | -0.02(-0.09%) |
Oct 06, 2009 | 16.68 | 17.21 | 16.67 | 17.21 | 16,517,393 | +0.83(+5.05%) |
Oct 05, 2009 | 15.95 | 16.42 | 15.78 | 16.38 | 10,146,596 | +0.43(+2.72%) |
Oct 02, 2009 | 15.60 | 16.06 | 15.51 | 15.95 | 13,616,963 | +0.09(+0.59%) |
Oct 01, 2009 | 16.16 | 16.45 | 15.78 | 15.85 | 11,810,572 | -0.54(-3.31%) |
Sep 30, 2009 | 16.53 | 16.59 | 16.26 | 16.40 | 13,209,913 | -0.02(-0.14%) |
Sep 29, 2009 | 16.24 | 16.52 | 16.24 | 16.42 | 8,575,970 | +0.18(+1.11%) |
Sep 28, 2009 | 15.91 | 16.27 | 15.85 | 16.24 | 8,239,395 | +0.43(+2.75%) |
Sep 25, 2009 | 15.63 | 15.95 | 15.46 | 15.81 | 14,410,250 | +0.16(+1.05%) |
Sep 24, 2009 | 16.07 | 16.24 | 15.49 | 15.64 | 18,398,980 | -0.42(-2.61%) |
Sep 23, 2009 | 16.61 | 16.80 | 16.03 | 16.06 | 15,054,594 | -0.64(-3.85%) |
Sep 22, 2009 | 16.98 | 17.08 | 16.67 | 16.70 | 9,906,343 | -0.12(-0.73%) |
Sep 21, 2009 | 16.96 | 16.97 | 16.58 | 16.83 | 8,768,453 | -0.18(-1.03%) |
Sep 18, 2009 | 17.61 | 17.69 | 16.96 | 17.00 | 13,609,737 | -0.53(-3.05%) |
Sep 17, 2009 | 17.69 | 17.87 | 17.52 | 17.54 | 9,095,718 | +0.08(+0.45%) |
Sep 16, 2009 | 17.49 | 17.72 | 17.38 | 17.46 | 10,134,254 | +0.03(+0.19%) |
Sep 15, 2009 | 17.26 | 17.46 | 17.15 | 17.43 | 8,266,541 | +0.13(+0.74%) |
Sep 14, 2009 | 17.18 | 17.34 | 16.94 | 17.30 | 8,073,100 | +0.03(+0.15%) |
Sep 11, 2009 | 17.29 | 17.37 | 17.13 | 17.27 | 10,131,284 | +0.08(+0.46%) |
Sep 10, 2009 | 16.93 | 17.21 | 16.78 | 17.19 | 11,546,725 | +0.08(+0.46%) |
Sep 09, 2009 | 17.34 | 17.34 | 16.98 | 17.11 | 10,108,324 | -0.22(-1.25%) |
Sep 08, 2009 | 16.96 | 17.40 | 16.96 | 17.33 | 8,687,906 | +0.59(+3.53%) |
Sep 04, 2009 | 16.31 | 16.76 | 16.31 | 16.74 | 6,526,519 | +0.33(+2.01%) |
Sep 03, 2009 | 16.46 | 16.61 | 16.35 | 16.41 | 5,219,886 | +0.22(+1.39%) |
Sep 02, 2009 | 16.24 | 16.55 | 16.09 | 16.19 | 7,709,727 | -0.03(-0.21%) |
Sep 01, 2009 | 16.65 | 17.06 | 16.21 | 16.22 | 10,712,408 | -0.67(-3.96%) |
Aug 31, 2009 | 17.23 | 17.23 | 16.85 | 16.89 | 10,384,203 | -0.61(-3.48%) |
Aug 28, 2009 | 17.51 | 17.62 | 17.31 | 17.50 | 5,825,793 | +0.01(+0.04%) |
Aug 27, 2009 | 17.67 | 17.67 | 17.26 | 17.49 | 7,486,371 | -0.06(-0.32%) |
Aug 26, 2009 | 17.77 | 17.80 | 17.51 | 17.55 | 7,610,836 | -0.28(-1.57%) |
Aug 25, 2009 | 17.54 | 18.09 | 17.54 | 17.83 | 10,117,969 | +0.28(+1.62%) |
Aug 24, 2009 | 17.89 | 18.06 | 17.46 | 17.54 | 10,858,467 | -0.13(-0.74%) |
Aug 21, 2009 | 17.58 | 17.70 | 17.42 | 17.68 | 6,927,063 | +0.32(+1.83%) |
Aug 20, 2009 | 17.06 | 17.41 | 17.01 | 17.36 | 7,655,277 | +0.35(+2.05%) |
Aug 19, 2009 | 16.59 | 17.08 | 16.58 | 17.01 | 5,350,007 | +0.09(+0.55%) |
Aug 18, 2009 | 16.73 | 16.96 | 16.73 | 16.92 | 7,540,387 | +0.36(+2.19%) |
Aug 17, 2009 | 16.70 | 16.80 | 16.52 | 16.55 | 7,743,141 | -0.56(-3.28%) |
Aug 14, 2009 | 17.09 | 17.16 | 16.90 | 17.11 | 7,250,764 | +0.03(+0.18%) |
Aug 13, 2009 | 17.00 | 17.15 | 16.79 | 17.08 | 7,539,120 | +0.19(+1.13%) |
Aug 12, 2009 | 16.68 | 16.95 | 16.63 | 16.89 | 7,255,728 | +0.22(+1.35%) |
Aug 11, 2009 | 16.68 | 16.83 | 16.50 | 16.67 | 8,525,519 | -0.23(-1.37%) |
Aug 10, 2009 | 16.76 | 16.93 | 16.55 | 16.90 | 7,467,533 | +0.19(+1.14%) |
Aug 07, 2009 | 16.84 | 16.95 | 16.68 | 16.71 | 8,337,214 | +0.18(+1.06%) |
Aug 06, 2009 | 17.27 | 17.38 | 16.52 | 16.53 | 10,809,176 | -0.51(-2.99%) |
Aug 05, 2009 | 17.16 | 17.21 | 16.83 | 17.04 | 9,388,929 | -0.01(-0.09%) |
Aug 04, 2009 | 16.78 | 17.13 | 16.62 | 17.06 | 8,946,895 | +0.22(+1.29%) |