Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 18.17 | 18.20 | 17.54 | 17.54 | 12,803,500 | -0.64(-3.50%) |
Oct 29, 2009 | 17.97 | 18.18 | 17.85 | 18.18 | 5,808,062 | +0.27(+1.48%) |
Oct 28, 2009 | 18.33 | 18.45 | 17.91 | 17.91 | 8,666,898 | -0.40(-2.17%) |
Oct 27, 2009 | 18.17 | 18.38 | 18.02 | 18.31 | 7,878,789 | +0.23(+1.25%) |
Oct 26, 2009 | 18.11 | 18.47 | 18.00 | 18.09 | 7,458,276 | +0.03(+0.15%) |
Oct 23, 2009 | 18.05 | 18.13 | 17.97 | 18.06 | 5,376,848 | -0.20(-1.09%) |
Oct 22, 2009 | 18.19 | 18.29 | 17.97 | 18.26 | 5,740,372 | +0.23(+1.25%) |
Oct 21, 2009 | 18.19 | 18.38 | 18.01 | 18.03 | 6,263,786 | -0.13(-0.73%) |
Oct 20, 2009 | 18.09 | 18.19 | 18.05 | 18.17 | 5,986,200 | -0.08(-0.44%) |
Oct 19, 2009 | 18.00 | 18.26 | 17.92 | 18.24 | 8,469,139 | +0.25(+1.36%) |
Oct 16, 2009 | 17.66 | 18.05 | 17.54 | 18.00 | 10,840,388 | +0.29(+1.61%) |
Oct 15, 2009 | 17.24 | 17.78 | 17.18 | 17.71 | 8,561,966 | +0.41(+2.38%) |
Oct 14, 2009 | 17.02 | 17.34 | 16.96 | 17.30 | 6,954,510 | +0.38(+2.23%) |
Oct 13, 2009 | 16.75 | 17.04 | 16.70 | 16.93 | 5,777,965 | +0.14(+0.83%) |
Oct 12, 2009 | 16.75 | 16.85 | 16.67 | 16.79 | 6,533,572 | +0.18(+1.08%) |
Oct 09, 2009 | 16.29 | 16.64 | 16.25 | 16.61 | 5,837,563 | +0.34(+2.08%) |
Oct 08, 2009 | 16.28 | 16.33 | 16.20 | 16.27 | 5,949,584 | +0.07(+0.45%) |
Oct 07, 2009 | 16.33 | 16.39 | 16.18 | 16.20 | 6,230,554 | -0.11(-0.69%) |
Oct 06, 2009 | 16.24 | 16.43 | 16.16 | 16.31 | 6,507,704 | +0.05(+0.29%) |
Oct 05, 2009 | 16.22 | 16.27 | 16.12 | 16.26 | 4,754,689 | +0.09(+0.57%) |
Oct 02, 2009 | 16.17 | 16.27 | 16.08 | 16.17 | 5,839,856 | -0.07(-0.41%) |
Oct 01, 2009 | 16.47 | 16.47 | 16.22 | 16.24 | 8,363,646 | -0.25(-1.49%) |
Sep 30, 2009 | 16.62 | 16.67 | 16.25 | 16.48 | 8,197,440 | -0.07(-0.40%) |
Sep 29, 2009 | 16.77 | 16.81 | 16.49 | 16.55 | 6,596,708 | -0.15(-0.91%) |
Sep 28, 2009 | 16.61 | 16.77 | 16.53 | 16.70 | 4,629,404 | +0.17(+1.00%) |
Sep 25, 2009 | 16.75 | 16.83 | 16.50 | 16.53 | 6,198,934 | -0.23(-1.35%) |
Sep 24, 2009 | 17.04 | 17.04 | 16.63 | 16.76 | 6,384,855 | -0.19(-1.10%) |
Sep 23, 2009 | 16.98 | 17.16 | 16.92 | 16.94 | 5,013,912 | -0.01(-0.04%) |
Sep 22, 2009 | 17.00 | 17.01 | 16.83 | 16.95 | 6,298,718 | -0.02(-0.12%) |
Sep 21, 2009 | 16.96 | 17.06 | 16.89 | 16.97 | 3,946,276 | -0.05(-0.31%) |
Sep 18, 2009 | 16.94 | 17.02 | 16.78 | 17.02 | 6,755,236 | +0.13(+0.75%) |
Sep 17, 2009 | 17.09 | 17.18 | 16.83 | 16.90 | 7,226,623 | -0.27(-1.56%) |
Sep 16, 2009 | 17.16 | 17.22 | 17.03 | 17.17 | 4,931,839 | +0.06(+0.36%) |
Sep 15, 2009 | 17.15 | 17.18 | 16.91 | 17.10 | 4,314,831 | -0.07(-0.42%) |
Sep 14, 2009 | 17.12 | 17.24 | 17.12 | 17.18 | 4,329,793 | -0.06(-0.35%) |
Sep 11, 2009 | 17.15 | 17.31 | 17.12 | 17.24 | 4,598,663 | +0.01(+0.08%) |
Sep 10, 2009 | 17.10 | 17.22 | 16.93 | 17.22 | 4,844,189 | +0.13(+0.74%) |
Sep 09, 2009 | 17.16 | 17.25 | 16.96 | 17.10 | 7,202,353 | -0.01(-0.04%) |
Sep 08, 2009 | 17.17 | 17.24 | 17.02 | 17.10 | 5,449,658 | -0.02(-0.12%) |
Sep 04, 2009 | 16.85 | 17.12 | 16.83 | 17.12 | 4,718,876 | +0.25(+1.49%) |
Sep 03, 2009 | 16.77 | 16.89 | 16.66 | 16.87 | 5,465,925 | +0.17(+1.03%) |
Sep 02, 2009 | 16.74 | 16.87 | 16.62 | 16.70 | 4,713,013 | -0.12(-0.71%) |
Sep 01, 2009 | 16.83 | 16.98 | 16.69 | 16.82 | 7,557,960 | -0.09(-0.51%) |
Aug 31, 2009 | 16.80 | 16.91 | 16.73 | 16.91 | 5,632,016 | -0.07(-0.39%) |
Aug 28, 2009 | 17.03 | 17.08 | 16.87 | 16.97 | 5,112,842 | +0.00(+0.00%) |
Aug 27, 2009 | 16.87 | 17.00 | 16.59 | 16.97 | 5,566,077 | +0.12(+0.71%) |
Aug 26, 2009 | 16.80 | 17.02 | 16.71 | 16.85 | 4,673,229 | +0.05(+0.32%) |
Aug 25, 2009 | 16.83 | 17.04 | 16.50 | 16.80 | 7,254,373 | +0.00(+0.00%) |
Aug 24, 2009 | 16.71 | 16.90 | 16.65 | 16.80 | 5,398,721 | +0.09(+0.52%) |
Aug 21, 2009 | 16.43 | 16.77 | 16.43 | 16.71 | 7,074,407 | +0.35(+2.15%) |
Aug 20, 2009 | 16.21 | 16.41 | 16.12 | 16.36 | 3,718,994 | +0.19(+1.15%) |
Aug 19, 2009 | 15.85 | 16.24 | 15.85 | 16.18 | 3,168,102 | +0.21(+1.29%) |
Aug 18, 2009 | 16.04 | 16.04 | 15.85 | 15.97 | 5,639,979 | -0.07(-0.45%) |
Aug 17, 2009 | 16.11 | 16.18 | 15.90 | 16.04 | 6,232,078 | -0.18(-1.11%) |
Aug 14, 2009 | 16.43 | 16.51 | 15.96 | 16.22 | 6,691,915 | -0.19(-1.13%) |
Aug 13, 2009 | 16.59 | 16.59 | 16.34 | 16.41 | 5,588,342 | -0.09(-0.56%) |
Aug 12, 2009 | 16.35 | 16.64 | 16.33 | 16.50 | 5,233,294 | +0.06(+0.36%) |
Aug 11, 2009 | 16.58 | 16.58 | 16.36 | 16.44 | 5,712,588 | -0.16(-0.96%) |
Aug 10, 2009 | 16.58 | 17.08 | 16.05 | 16.60 | 9,518,414 | +0.12(+0.72%) |
Aug 07, 2009 | 16.39 | 16.60 | 16.30 | 16.48 | 7,669,333 | +0.18(+1.10%) |
Aug 06, 2009 | 16.46 | 16.57 | 16.19 | 16.30 | 6,957,901 | -0.08(-0.49%) |
Aug 05, 2009 | 16.28 | 16.45 | 16.13 | 16.38 | 7,670,073 | +0.20(+1.24%) |
Aug 04, 2009 | 15.94 | 16.42 | 15.88 | 16.18 | 6,835,603 | +0.25(+1.57%) |