Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 18.79 | 18.90 | 18.11 | 18.21 | 1,714,661 | -0.67(-3.57%) |
Oct 29, 2009 | 18.73 | 18.92 | 18.54 | 18.88 | 760,910 | +0.19(+1.01%) |
Oct 28, 2009 | 18.93 | 19.13 | 18.67 | 18.69 | 696,949 | -0.16(-0.87%) |
Oct 27, 2009 | 18.84 | 19.15 | 18.79 | 18.86 | 856,852 | +0.10(+0.52%) |
Oct 26, 2009 | 18.81 | 19.05 | 18.63 | 18.76 | 877,290 | +0.01(+0.03%) |
Oct 23, 2009 | 18.77 | 18.81 | 18.64 | 18.75 | 640,072 | -0.28(-1.48%) |
Oct 22, 2009 | 19.01 | 19.11 | 18.79 | 19.03 | 799,850 | +0.04(+0.21%) |
Oct 21, 2009 | 19.11 | 19.31 | 18.99 | 19.00 | 680,663 | -0.19(-0.99%) |
Oct 20, 2009 | 19.10 | 19.22 | 19.07 | 19.18 | 1,126,039 | +0.03(+0.14%) |
Oct 19, 2009 | 18.95 | 19.29 | 18.73 | 19.16 | 683,798 | +0.26(+1.38%) |
Oct 16, 2009 | 18.90 | 19.05 | 18.75 | 18.90 | 597,529 | -0.07(-0.38%) |
Oct 15, 2009 | 18.90 | 19.05 | 18.64 | 18.97 | 806,803 | +0.12(+0.66%) |
Oct 14, 2009 | 19.00 | 19.08 | 18.63 | 18.84 | 1,364,909 | -0.12(-0.62%) |
Oct 13, 2009 | 19.14 | 19.14 | 18.58 | 18.96 | 25,561,778 | -0.14(-0.72%) |
Oct 12, 2009 | 18.91 | 19.15 | 18.84 | 19.10 | 739,848 | +0.20(+1.07%) |
Oct 09, 2009 | 18.93 | 18.96 | 18.87 | 18.90 | 544,830 | -0.01(-0.03%) |
Oct 08, 2009 | 18.84 | 18.92 | 18.77 | 18.90 | 824,043 | +0.11(+0.59%) |
Oct 07, 2009 | 18.88 | 18.91 | 18.65 | 18.79 | 773,264 | +0.14(+0.77%) |
Oct 06, 2009 | 18.65 | 18.75 | 18.58 | 18.65 | 886,041 | +0.05(+0.25%) |
Oct 05, 2009 | 18.12 | 18.65 | 18.09 | 18.60 | 998,440 | +0.50(+2.78%) |
Oct 02, 2009 | 18.11 | 18.26 | 17.95 | 18.10 | 851,944 | -0.07(-0.36%) |
Oct 01, 2009 | 18.43 | 18.64 | 18.12 | 18.16 | 618,836 | -0.26(-1.42%) |
Sep 30, 2009 | 18.50 | 18.53 | 18.39 | 18.43 | 709,407 | -0.06(-0.32%) |
Sep 29, 2009 | 18.56 | 18.56 | 18.32 | 18.49 | 500,529 | -0.02(-0.11%) |
Sep 28, 2009 | 18.35 | 18.54 | 18.35 | 18.50 | 604,055 | +0.13(+0.71%) |
Sep 25, 2009 | 18.50 | 18.54 | 18.37 | 18.37 | 386,643 | -0.06(-0.32%) |
Sep 24, 2009 | 18.47 | 18.59 | 18.41 | 18.43 | 512,704 | -0.03(-0.18%) |
Sep 23, 2009 | 18.51 | 18.81 | 18.45 | 18.47 | 753,288 | +0.03(+0.18%) |
Sep 22, 2009 | 18.71 | 18.75 | 18.43 | 18.43 | 861,186 | -0.16(-0.84%) |
Sep 21, 2009 | 18.68 | 18.71 | 18.37 | 18.59 | 635,410 | -0.05(-0.28%) |
Sep 18, 2009 | 18.64 | 18.77 | 18.63 | 18.64 | 702,531 | -0.04(-0.21%) |
Sep 17, 2009 | 18.86 | 18.93 | 18.66 | 18.68 | 596,622 | +0.03(+0.14%) |
Sep 16, 2009 | 18.57 | 18.88 | 18.50 | 18.66 | 609,128 | +0.09(+0.49%) |
Sep 15, 2009 | 18.30 | 18.56 | 18.30 | 18.56 | 630,003 | +0.24(+1.28%) |
Sep 14, 2009 | 18.15 | 18.36 | 18.13 | 18.33 | 539,246 | +0.07(+0.39%) |
Sep 11, 2009 | 18.12 | 18.28 | 18.05 | 18.26 | 655,571 | +0.18(+0.98%) |
Sep 10, 2009 | 18.13 | 18.18 | 17.93 | 18.08 | 614,529 | -0.01(-0.07%) |
Sep 09, 2009 | 18.05 | 18.15 | 17.97 | 18.09 | 533,459 | +0.01(+0.04%) |
Sep 08, 2009 | 17.94 | 18.18 | 17.90 | 18.09 | 886,359 | +0.28(+1.58%) |
Sep 04, 2009 | 17.79 | 17.94 | 17.66 | 17.81 | 1,093,052 | +0.04(+0.22%) |
Sep 03, 2009 | 17.73 | 17.78 | 17.54 | 17.77 | 756,582 | +0.06(+0.33%) |
Sep 02, 2009 | 17.58 | 17.78 | 17.41 | 17.71 | 843,963 | +0.01(+0.07%) |
Sep 01, 2009 | 17.69 | 17.88 | 17.54 | 17.69 | 1,170,945 | -0.12(-0.66%) |
Aug 31, 2009 | 17.88 | 17.97 | 17.69 | 17.81 | 1,032,588 | -0.19(-1.05%) |
Aug 28, 2009 | 17.98 | 18.01 | 17.77 | 18.00 | 1,467,061 | -0.24(-1.29%) |
Aug 27, 2009 | 18.19 | 18.32 | 18.08 | 18.24 | 398,916 | +0.02(+0.11%) |
Aug 26, 2009 | 18.24 | 18.39 | 18.09 | 18.22 | 854,298 | -0.02(-0.11%) |
Aug 25, 2009 | 18.39 | 18.47 | 18.16 | 18.24 | 900,192 | -0.18(-0.96%) |
Aug 24, 2009 | 18.24 | 18.43 | 18.19 | 18.41 | 1,004,624 | +0.17(+0.93%) |
Aug 21, 2009 | 17.86 | 18.31 | 17.86 | 18.24 | 1,287,307 | +0.02(+0.11%) |
Aug 20, 2009 | 18.13 | 18.28 | 18.02 | 18.22 | 829,412 | +0.03(+0.18%) |
Aug 19, 2009 | 17.99 | 18.28 | 17.98 | 18.19 | 688,863 | +0.12(+0.69%) |
Aug 18, 2009 | 18.01 | 18.15 | 17.76 | 18.07 | 683,338 | -0.01(-0.07%) |
Aug 17, 2009 | 18.02 | 18.22 | 18.01 | 18.08 | 924,849 | -0.07(-0.36%) |
Aug 14, 2009 | 18.26 | 18.34 | 18.05 | 18.15 | 658,859 | -0.16(-0.89%) |
Aug 13, 2009 | 18.30 | 18.31 | 18.11 | 18.31 | 438,775 | +0.07(+0.36%) |
Aug 12, 2009 | 18.15 | 18.37 | 18.05 | 18.24 | 519,395 | +0.05(+0.29%) |
Aug 11, 2009 | 18.08 | 18.28 | 17.95 | 18.19 | 602,270 | -0.01(-0.07%) |
Aug 10, 2009 | 17.94 | 18.20 | 17.77 | 18.20 | 603,457 | +0.09(+0.47%) |
Aug 07, 2009 | 17.92 | 18.24 | 17.90 | 18.12 | 733,485 | +0.23(+1.28%) |
Aug 06, 2009 | 18.21 | 18.21 | 17.84 | 17.89 | 1,031,954 | -0.16(-0.87%) |
Aug 05, 2009 | 18.67 | 18.69 | 17.93 | 18.05 | 614,364 | -0.01(-0.04%) |
Aug 04, 2009 | 17.94 | 18.18 | 17.94 | 18.05 | 711,664 | +0.02(+0.11%) |