Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 19.57 | 19.80 | 18.56 | 18.82 | 1,982,531 | -0.96(-4.86%) |
Oct 29, 2009 | 19.01 | 20.19 | 19.01 | 19.78 | 3,176,189 | +1.29(+6.95%) |
Oct 28, 2009 | 19.51 | 20.57 | 18.16 | 18.50 | 3,533,464 | -0.42(-2.21%) |
Oct 27, 2009 | 19.06 | 19.36 | 18.52 | 18.92 | 2,260,659 | -0.13(-0.67%) |
Oct 26, 2009 | 19.83 | 20.29 | 18.96 | 19.04 | 1,902,711 | -0.69(-3.49%) |
Oct 23, 2009 | 19.69 | 19.84 | 19.32 | 19.73 | 1,329,194 | -0.60(-2.93%) |
Oct 22, 2009 | 19.76 | 20.67 | 19.32 | 20.33 | 1,790,791 | +0.56(+2.84%) |
Oct 21, 2009 | 20.48 | 21.03 | 19.68 | 19.77 | 1,935,760 | -0.92(-4.44%) |
Oct 20, 2009 | 20.47 | 20.73 | 20.46 | 20.69 | 2,715,762 | -0.62(-2.92%) |
Oct 19, 2009 | 21.34 | 21.76 | 21.03 | 21.31 | 1,450,710 | +0.05(+0.24%) |
Oct 16, 2009 | 21.26 | 21.31 | 20.90 | 21.26 | 2,361,215 | -0.21(-0.99%) |
Oct 15, 2009 | 20.89 | 21.54 | 20.89 | 21.47 | 1,936,201 | +0.37(+1.73%) |
Oct 14, 2009 | 20.64 | 21.11 | 20.49 | 21.10 | 1,822,406 | +0.89(+4.38%) |
Oct 13, 2009 | 20.05 | 20.34 | 19.67 | 20.22 | 1,058,253 | +0.20(+1.02%) |
Oct 12, 2009 | 20.22 | 20.38 | 19.78 | 20.01 | 1,145,740 | -0.01(-0.04%) |
Oct 09, 2009 | 20.08 | 20.41 | 19.73 | 20.02 | 1,233,445 | -0.09(-0.42%) |
Oct 08, 2009 | 20.26 | 20.79 | 20.02 | 20.11 | 1,914,308 | +0.32(+1.64%) |
Oct 07, 2009 | 19.36 | 19.95 | 19.29 | 19.78 | 2,802,401 | +0.52(+2.70%) |
Oct 06, 2009 | 18.69 | 19.46 | 18.47 | 19.26 | 2,600,879 | +0.94(+5.11%) |
Oct 05, 2009 | 17.55 | 18.43 | 17.55 | 18.33 | 1,896,272 | +0.84(+4.82%) |
Oct 02, 2009 | 17.69 | 17.93 | 17.10 | 17.49 | 3,644,604 | -0.59(-3.25%) |
Oct 01, 2009 | 19.11 | 19.24 | 17.94 | 18.07 | 2,347,709 | -1.04(-5.43%) |
Sep 30, 2009 | 19.26 | 19.44 | 18.47 | 19.11 | 2,321,787 | +0.09(+0.45%) |
Sep 29, 2009 | 18.85 | 19.40 | 18.78 | 19.03 | 1,605,419 | +0.28(+1.50%) |
Sep 28, 2009 | 18.39 | 19.17 | 18.24 | 18.75 | 1,300,896 | +0.46(+2.51%) |
Sep 25, 2009 | 18.28 | 18.96 | 18.20 | 18.29 | 1,746,220 | -0.42(-2.23%) |
Sep 24, 2009 | 19.84 | 20.16 | 18.55 | 18.70 | 2,832,919 | -1.29(-6.46%) |
Sep 23, 2009 | 20.01 | 20.33 | 19.65 | 19.99 | 3,005,613 | -0.06(-0.31%) |
Sep 22, 2009 | 19.78 | 20.26 | 19.75 | 20.06 | 2,275,566 | +0.52(+2.66%) |
Sep 21, 2009 | 19.70 | 20.07 | 19.47 | 19.54 | 1,454,661 | -0.42(-2.09%) |
Sep 18, 2009 | 20.34 | 20.60 | 19.84 | 19.95 | 4,277,968 | -0.46(-2.25%) |
Sep 17, 2009 | 21.55 | 22.35 | 20.40 | 20.41 | 3,205,106 | -0.85(-4.00%) |
Sep 16, 2009 | 20.59 | 21.71 | 20.55 | 21.27 | 2,489,321 | +0.87(+4.26%) |
Sep 15, 2009 | 20.02 | 20.62 | 20.01 | 20.40 | 1,507,653 | +0.26(+1.31%) |
Sep 14, 2009 | 20.48 | 20.80 | 20.02 | 20.13 | 1,526,638 | -0.49(-2.35%) |
Sep 11, 2009 | 20.43 | 20.86 | 20.03 | 20.62 | 2,219,120 | +0.58(+2.89%) |
Sep 10, 2009 | 19.46 | 20.31 | 19.26 | 20.04 | 1,323,714 | +0.53(+2.71%) |
Sep 09, 2009 | 19.09 | 19.78 | 18.66 | 19.51 | 1,272,624 | +0.48(+2.50%) |
Sep 08, 2009 | 18.90 | 19.35 | 18.70 | 19.03 | 1,393,827 | +0.46(+2.47%) |
Sep 04, 2009 | 17.85 | 18.73 | 17.65 | 18.58 | 1,412,200 | +0.95(+5.36%) |
Sep 03, 2009 | 17.74 | 17.88 | 17.33 | 17.63 | 1,137,857 | +0.08(+0.44%) |
Sep 02, 2009 | 17.96 | 18.33 | 17.52 | 17.55 | 1,790,634 | -0.45(-2.51%) |
Sep 01, 2009 | 18.86 | 19.73 | 17.89 | 18.00 | 2,001,543 | -1.01(-5.32%) |
Aug 31, 2009 | 19.31 | 19.31 | 18.73 | 19.02 | 1,450,824 | -0.36(-1.86%) |
Aug 28, 2009 | 19.28 | 19.70 | 18.80 | 19.38 | 1,745,216 | +0.18(+0.93%) |
Aug 27, 2009 | 19.62 | 19.73 | 18.57 | 19.20 | 2,861,531 | -0.37(-1.87%) |
Aug 26, 2009 | 19.70 | 20.03 | 19.43 | 19.56 | 4,822,816 | -0.16(-0.82%) |
Aug 25, 2009 | 19.36 | 20.78 | 19.36 | 19.72 | 11,293,867 | +0.36(+1.85%) |
Aug 24, 2009 | 19.05 | 19.58 | 18.87 | 19.37 | 1,688,791 | +0.51(+2.71%) |
Aug 21, 2009 | 17.79 | 18.98 | 17.66 | 18.86 | 1,910,821 | +1.24(+7.06%) |
Aug 20, 2009 | 17.38 | 18.07 | 17.22 | 17.61 | 1,152,628 | +0.23(+1.32%) |
Aug 19, 2009 | 17.20 | 17.75 | 16.93 | 17.38 | 982,223 | -0.21(-1.21%) |
Aug 18, 2009 | 16.66 | 17.83 | 16.66 | 17.60 | 1,324,393 | +0.95(+5.73%) |
Aug 17, 2009 | 16.97 | 17.17 | 16.19 | 16.64 | 1,274,062 | -1.23(-6.90%) |
Aug 14, 2009 | 17.95 | 17.95 | 17.39 | 17.88 | 1,145,484 | +0.04(+0.24%) |
Aug 13, 2009 | 17.65 | 17.91 | 17.31 | 17.83 | 1,591,968 | +0.10(+0.58%) |
Aug 12, 2009 | 16.74 | 17.98 | 16.73 | 17.73 | 1,871,904 | +0.97(+5.79%) |
Aug 11, 2009 | 17.22 | 17.32 | 16.63 | 16.76 | 1,324,455 | -0.56(-3.24%) |
Aug 10, 2009 | 17.66 | 17.80 | 17.09 | 17.32 | 1,038,757 | -0.43(-2.44%) |
Aug 07, 2009 | 17.69 | 18.23 | 17.16 | 17.76 | 2,154,676 | +0.44(+2.56%) |
Aug 06, 2009 | 18.18 | 18.32 | 16.90 | 17.32 | 2,610,171 | -0.85(-4.69%) |
Aug 05, 2009 | 16.76 | 18.67 | 16.42 | 18.17 | 4,560,738 | +1.79(+10.91%) |
Aug 04, 2009 | 16.51 | 16.85 | 16.10 | 16.38 | 1,988,009 | -0.17(-1.05%) |