Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 18.79 | 18.82 | 18.25 | 18.27 | 5,400,742 | -0.46(-2.45%) |
Oct 29, 2009 | 18.81 | 18.89 | 18.68 | 18.73 | 5,683,209 | +0.69(+3.84%) |
Oct 28, 2009 | 18.19 | 18.28 | 18.02 | 18.04 | 3,381,005 | -0.23(-1.24%) |
Oct 27, 2009 | 18.52 | 18.53 | 18.19 | 18.27 | 5,548,076 | -0.02(-0.10%) |
Oct 26, 2009 | 18.61 | 18.78 | 18.22 | 18.29 | 3,595,416 | -0.35(-1.87%) |
Oct 23, 2009 | 18.70 | 18.71 | 18.57 | 18.63 | 2,359,132 | -0.16(-0.85%) |
Oct 22, 2009 | 18.79 | 18.82 | 18.61 | 18.79 | 2,717,887 | +0.09(+0.46%) |
Oct 21, 2009 | 18.88 | 19.05 | 18.68 | 18.71 | 5,037,640 | +0.06(+0.30%) |
Oct 20, 2009 | 18.64 | 18.70 | 18.62 | 18.65 | 3,108,660 | -0.07(-0.36%) |
Oct 19, 2009 | 18.73 | 18.85 | 18.62 | 18.72 | 2,484,896 | +0.39(+2.14%) |
Oct 16, 2009 | 18.30 | 18.38 | 18.19 | 18.33 | 2,283,048 | +0.02(+0.13%) |
Oct 15, 2009 | 18.25 | 18.32 | 18.21 | 18.30 | 1,591,958 | +0.15(+0.84%) |
Oct 14, 2009 | 18.23 | 18.27 | 18.05 | 18.15 | 3,175,065 | -0.01(-0.03%) |
Oct 13, 2009 | 18.14 | 18.22 | 18.05 | 18.16 | 2,309,280 | +0.09(+0.51%) |
Oct 12, 2009 | 18.18 | 18.21 | 18.02 | 18.06 | 2,560,991 | +0.29(+1.62%) |
Oct 09, 2009 | 17.56 | 17.86 | 17.54 | 17.78 | 1,664,642 | +0.23(+1.33%) |
Oct 08, 2009 | 17.43 | 17.57 | 17.32 | 17.54 | 1,855,393 | +0.17(+0.95%) |
Oct 07, 2009 | 17.32 | 17.43 | 17.29 | 17.38 | 2,656,998 | -0.01(-0.04%) |
Oct 06, 2009 | 17.27 | 17.46 | 17.26 | 17.38 | 3,917,624 | +0.06(+0.32%) |
Oct 05, 2009 | 17.09 | 17.34 | 17.07 | 17.33 | 2,022,414 | -0.03(-0.18%) |
Oct 02, 2009 | 17.20 | 17.42 | 17.20 | 17.36 | 2,109,034 | -0.07(-0.42%) |
Oct 01, 2009 | 17.42 | 17.51 | 17.34 | 17.43 | 4,159,788 | -0.13(-0.77%) |
Sep 30, 2009 | 17.43 | 17.61 | 17.24 | 17.57 | 2,838,193 | +0.25(+1.45%) |
Sep 29, 2009 | 17.20 | 17.40 | 17.17 | 17.32 | 2,340,939 | +0.10(+0.60%) |
Sep 28, 2009 | 16.97 | 17.27 | 16.97 | 17.21 | 2,685,573 | +0.27(+1.60%) |
Sep 25, 2009 | 17.05 | 17.13 | 16.91 | 16.94 | 1,186,018 | -0.13(-0.79%) |
Sep 24, 2009 | 17.27 | 17.35 | 16.96 | 17.08 | 3,855,544 | -0.20(-1.17%) |
Sep 23, 2009 | 17.27 | 17.45 | 17.20 | 17.28 | 3,026,100 | +0.10(+0.61%) |
Sep 22, 2009 | 17.22 | 17.30 | 17.10 | 17.18 | 2,884,333 | +0.10(+0.61%) |
Sep 21, 2009 | 16.94 | 17.13 | 16.93 | 17.07 | 1,135,440 | -0.03(-0.18%) |
Sep 18, 2009 | 17.06 | 17.13 | 16.99 | 17.10 | 1,619,463 | +0.15(+0.87%) |
Sep 17, 2009 | 16.88 | 16.98 | 16.82 | 16.96 | 1,840,460 | +0.25(+1.51%) |
Sep 16, 2009 | 16.63 | 16.86 | 16.63 | 16.70 | 708,645 | -0.03(-0.16%) |
Sep 15, 2009 | 16.66 | 16.75 | 16.59 | 16.73 | 1,231,311 | -0.01(-0.07%) |
Sep 14, 2009 | 16.66 | 16.78 | 16.62 | 16.74 | 1,126,554 | +0.21(+1.26%) |
Sep 11, 2009 | 16.54 | 16.59 | 16.47 | 16.53 | 1,308,500 | -0.08(-0.48%) |
Sep 10, 2009 | 16.51 | 16.68 | 16.42 | 16.61 | 1,318,679 | +0.03(+0.18%) |
Sep 09, 2009 | 16.60 | 16.70 | 16.54 | 16.58 | 1,732,249 | -0.13(-0.77%) |
Sep 08, 2009 | 16.69 | 16.78 | 16.61 | 16.71 | 2,132,897 | +0.33(+2.02%) |
Sep 04, 2009 | 16.16 | 16.41 | 16.16 | 16.38 | 1,591,440 | +0.02(+0.11%) |
Sep 03, 2009 | 16.37 | 16.37 | 16.21 | 16.36 | 1,530,790 | -0.18(-1.11%) |
Sep 02, 2009 | 16.48 | 16.61 | 16.44 | 16.55 | 1,425,218 | +0.09(+0.56%) |
Sep 01, 2009 | 16.61 | 16.83 | 16.42 | 16.45 | 1,243,871 | -0.32(-1.93%) |
Aug 31, 2009 | 16.67 | 16.79 | 16.60 | 16.78 | 698,661 | +0.02(+0.11%) |
Aug 28, 2009 | 16.90 | 16.94 | 16.74 | 16.76 | 1,300,664 | +0.10(+0.59%) |
Aug 27, 2009 | 16.59 | 16.72 | 16.45 | 16.66 | 1,410,456 | +0.00(+0.00%) |
Aug 26, 2009 | 16.65 | 16.70 | 16.59 | 16.66 | 807,553 | -0.04(-0.22%) |
Aug 25, 2009 | 16.77 | 16.89 | 16.68 | 16.70 | 691,955 | +0.01(+0.04%) |
Aug 24, 2009 | 16.81 | 16.89 | 16.66 | 16.69 | 967,575 | -0.30(-1.77%) |
Aug 21, 2009 | 17.00 | 17.16 | 16.66 | 16.99 | 1,278,971 | +0.26(+1.57%) |
Aug 20, 2009 | 16.52 | 16.78 | 16.51 | 16.73 | 913,973 | +0.04(+0.26%) |
Aug 19, 2009 | 16.32 | 16.72 | 16.29 | 16.69 | 1,306,956 | +0.25(+1.53%) |
Aug 18, 2009 | 16.17 | 16.50 | 16.16 | 16.44 | 1,722,116 | +0.26(+1.59%) |
Aug 17, 2009 | 16.18 | 16.29 | 16.15 | 16.18 | 1,828,187 | -0.62(-3.72%) |
Aug 14, 2009 | 16.79 | 16.80 | 16.64 | 16.80 | 1,540,581 | +0.14(+0.85%) |
Aug 13, 2009 | 16.66 | 16.69 | 16.56 | 16.66 | 1,893,489 | +0.09(+0.52%) |
Aug 12, 2009 | 16.26 | 16.67 | 16.26 | 16.58 | 1,713,898 | +0.37(+2.27%) |
Aug 11, 2009 | 16.10 | 16.25 | 16.05 | 16.21 | 901,570 | +0.10(+0.61%) |
Aug 10, 2009 | 16.11 | 16.24 | 16.05 | 16.11 | 1,148,317 | -0.37(-2.27%) |
Aug 07, 2009 | 16.67 | 16.72 | 16.48 | 16.48 | 1,334,647 | -0.12(-0.70%) |
Aug 06, 2009 | 17.03 | 17.06 | 16.43 | 16.60 | 4,494,084 | +0.55(+3.40%) |
Aug 05, 2009 | 16.10 | 16.14 | 15.91 | 16.06 | 1,598,651 | +0.05(+0.32%) |
Aug 04, 2009 | 16.01 | 16.12 | 15.94 | 16.00 | 1,548,237 | -0.14(-0.84%) |