Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 17.63 | 17.76 | 17.04 | 17.19 | 3,385,313 | -0.50(-2.82%) |
Oct 29, 2009 | 17.64 | 17.83 | 17.53 | 17.69 | 1,946,118 | +0.11(+0.65%) |
Oct 28, 2009 | 17.95 | 17.99 | 17.58 | 17.58 | 1,539,866 | -0.37(-2.06%) |
Oct 27, 2009 | 18.01 | 18.07 | 17.76 | 17.95 | 1,696,264 | +0.00(+0.00%) |
Oct 26, 2009 | 18.05 | 18.43 | 17.93 | 17.95 | 1,223,398 | -0.13(-0.71%) |
Oct 23, 2009 | 18.11 | 18.33 | 18.00 | 18.07 | 1,015,684 | -0.25(-1.36%) |
Oct 22, 2009 | 18.02 | 18.44 | 18.02 | 18.32 | 1,049,898 | +0.23(+1.27%) |
Oct 21, 2009 | 18.10 | 18.49 | 18.04 | 18.09 | 1,362,422 | +0.03(+0.19%) |
Oct 20, 2009 | 18.03 | 18.25 | 17.99 | 18.06 | 1,133,896 | -0.22(-1.22%) |
Oct 19, 2009 | 18.07 | 18.32 | 17.95 | 18.28 | 1,320,369 | +0.30(+1.69%) |
Oct 16, 2009 | 18.01 | 18.11 | 17.79 | 17.98 | 1,500,299 | -0.13(-0.71%) |
Oct 15, 2009 | 17.92 | 18.11 | 17.83 | 18.11 | 1,155,443 | +0.16(+0.90%) |
Oct 14, 2009 | 17.81 | 17.99 | 17.74 | 17.95 | 1,412,761 | +0.24(+1.33%) |
Oct 13, 2009 | 17.88 | 17.90 | 17.66 | 17.71 | 1,322,111 | -0.22(-1.24%) |
Oct 12, 2009 | 18.12 | 18.14 | 17.83 | 17.93 | 972,155 | -0.20(-1.11%) |
Oct 09, 2009 | 17.99 | 18.17 | 17.91 | 18.14 | 793,664 | +0.09(+0.52%) |
Oct 08, 2009 | 18.06 | 18.14 | 17.97 | 18.04 | 1,588,648 | +0.07(+0.41%) |
Oct 07, 2009 | 17.86 | 18.07 | 17.78 | 17.97 | 1,048,631 | -0.02(-0.11%) |
Oct 06, 2009 | 17.95 | 18.15 | 17.70 | 17.99 | 1,621,598 | +0.05(+0.30%) |
Oct 05, 2009 | 17.87 | 17.99 | 17.66 | 17.93 | 1,500,675 | +0.02(+0.11%) |
Oct 02, 2009 | 18.02 | 18.15 | 17.80 | 17.91 | 1,245,009 | -0.11(-0.60%) |
Oct 01, 2009 | 18.32 | 18.42 | 18.00 | 18.02 | 1,696,592 | -0.33(-1.80%) |
Sep 30, 2009 | 18.44 | 18.49 | 18.14 | 18.35 | 2,100,630 | -0.12(-0.66%) |
Sep 29, 2009 | 18.59 | 18.59 | 18.37 | 18.47 | 1,205,754 | -0.11(-0.62%) |
Sep 28, 2009 | 18.32 | 18.71 | 18.30 | 18.59 | 1,296,836 | +0.32(+1.77%) |
Sep 25, 2009 | 18.49 | 18.52 | 18.17 | 18.26 | 883,252 | -0.05(-0.29%) |
Sep 24, 2009 | 18.55 | 18.59 | 18.16 | 18.32 | 883,921 | -0.15(-0.80%) |
Sep 23, 2009 | 18.65 | 18.73 | 18.43 | 18.46 | 934,059 | -0.21(-1.12%) |
Sep 22, 2009 | 18.77 | 18.77 | 18.53 | 18.67 | 778,887 | -0.07(-0.40%) |
Sep 21, 2009 | 18.70 | 18.85 | 18.59 | 18.75 | 1,110,724 | +0.05(+0.25%) |
Sep 18, 2009 | 18.95 | 18.95 | 18.68 | 18.70 | 2,297,970 | -0.16(-0.86%) |
Sep 17, 2009 | 18.77 | 19.08 | 18.69 | 18.86 | 2,236,031 | +0.13(+0.72%) |
Sep 16, 2009 | 18.32 | 18.73 | 18.22 | 18.73 | 2,131,036 | +0.38(+2.06%) |
Sep 15, 2009 | 18.56 | 18.57 | 18.26 | 18.35 | 1,461,837 | -0.24(-1.30%) |
Sep 14, 2009 | 18.56 | 18.67 | 18.44 | 18.59 | 967,329 | +0.04(+0.22%) |
Sep 11, 2009 | 18.53 | 18.65 | 18.38 | 18.55 | 775,216 | +0.00(+0.00%) |
Sep 10, 2009 | 18.42 | 18.59 | 18.16 | 18.55 | 1,916,853 | +0.13(+0.73%) |
Sep 09, 2009 | 18.26 | 18.67 | 18.23 | 18.42 | 1,764,181 | +0.08(+0.44%) |
Sep 08, 2009 | 18.40 | 18.44 | 18.14 | 18.34 | 1,392,231 | -0.07(-0.37%) |
Sep 04, 2009 | 18.00 | 18.45 | 17.93 | 18.40 | 1,241,830 | +0.39(+2.17%) |
Sep 03, 2009 | 17.97 | 18.03 | 17.80 | 18.01 | 1,355,290 | +0.13(+0.72%) |
Sep 02, 2009 | 17.83 | 17.95 | 17.75 | 17.89 | 1,506,285 | -0.03(-0.15%) |
Sep 01, 2009 | 18.33 | 18.59 | 17.89 | 17.91 | 2,369,295 | -0.42(-2.31%) |
Aug 31, 2009 | 18.34 | 18.59 | 18.18 | 18.34 | 1,672,816 | -0.02(-0.11%) |
Aug 28, 2009 | 18.44 | 18.53 | 18.22 | 18.36 | 1,255,260 | -0.10(-0.55%) |
Aug 27, 2009 | 18.54 | 18.57 | 18.19 | 18.46 | 1,647,527 | -0.01(-0.04%) |
Aug 26, 2009 | 18.60 | 18.72 | 18.38 | 18.46 | 1,247,938 | -0.18(-0.97%) |
Aug 25, 2009 | 18.42 | 18.86 | 18.42 | 18.65 | 2,366,157 | +0.03(+0.14%) |
Aug 24, 2009 | 18.64 | 18.84 | 18.40 | 18.62 | 2,025,557 | +0.15(+0.80%) |
Aug 21, 2009 | 18.29 | 18.75 | 18.24 | 18.47 | 2,427,889 | +0.17(+0.92%) |
Aug 20, 2009 | 17.50 | 18.46 | 17.25 | 18.30 | 5,633,031 | +1.21(+7.05%) |
Aug 19, 2009 | 16.77 | 17.14 | 16.62 | 17.10 | 3,547,235 | +0.22(+1.28%) |
Aug 18, 2009 | 16.84 | 16.92 | 16.60 | 16.88 | 1,450,747 | +0.07(+0.44%) |
Aug 17, 2009 | 16.93 | 17.08 | 16.76 | 16.81 | 2,376,555 | -0.20(-1.19%) |
Aug 14, 2009 | 17.10 | 17.27 | 16.81 | 17.01 | 1,357,421 | -0.18(-1.06%) |
Aug 13, 2009 | 17.17 | 17.23 | 16.84 | 17.19 | 1,330,048 | +0.05(+0.28%) |
Aug 12, 2009 | 17.20 | 17.26 | 16.71 | 17.14 | 2,398,048 | +0.38(+2.29%) |
Aug 11, 2009 | 16.98 | 17.17 | 16.74 | 16.76 | 2,020,622 | -0.32(-1.85%) |
Aug 10, 2009 | 16.77 | 17.11 | 16.63 | 17.08 | 1,528,364 | +0.24(+1.44%) |
Aug 07, 2009 | 16.98 | 17.04 | 16.71 | 16.84 | 2,159,828 | +0.24(+1.46%) |
Aug 06, 2009 | 16.67 | 16.82 | 16.48 | 16.59 | 2,886,080 | -0.08(-0.49%) |
Aug 05, 2009 | 17.24 | 17.33 | 16.61 | 16.67 | 3,730,171 | -0.50(-2.94%) |
Aug 04, 2009 | 17.28 | 17.34 | 16.99 | 17.18 | 2,421,334 | -0.15(-0.86%) |