Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 19.41 | 19.42 | 17.83 | 18.14 | 4,894,783 | -1.27(-6.56%) |
Oct 29, 2009 | 18.86 | 19.71 | 18.86 | 19.42 | 3,245,763 | +0.79(+4.24%) |
Oct 28, 2009 | 20.02 | 20.17 | 18.52 | 18.63 | 4,857,870 | -1.46(-7.28%) |
Oct 27, 2009 | 21.11 | 21.49 | 20.05 | 20.09 | 3,260,929 | -0.89(-4.23%) |
Oct 26, 2009 | 21.29 | 22.40 | 20.91 | 20.98 | 3,585,317 | -0.27(-1.27%) |
Oct 23, 2009 | 21.64 | 21.73 | 21.10 | 21.25 | 4,607,255 | +0.16(+0.77%) |
Oct 22, 2009 | 19.96 | 21.26 | 19.88 | 21.09 | 7,974,949 | -0.08(-0.38%) |
Oct 21, 2009 | 21.38 | 21.94 | 20.98 | 21.17 | 5,418,120 | -0.24(-1.13%) |
Oct 20, 2009 | 21.22 | 21.61 | 21.20 | 21.41 | 7,585,665 | -0.22(-1.04%) |
Oct 19, 2009 | 20.74 | 21.96 | 20.74 | 21.63 | 4,351,074 | +0.90(+4.33%) |
Oct 16, 2009 | 21.17 | 21.31 | 20.34 | 20.74 | 3,433,360 | -0.13(-0.64%) |
Oct 15, 2009 | 20.29 | 20.93 | 20.27 | 20.87 | 2,620,901 | +0.22(+1.04%) |
Oct 14, 2009 | 19.67 | 20.70 | 19.52 | 20.65 | 4,205,678 | +1.22(+6.28%) |
Oct 13, 2009 | 19.17 | 19.47 | 18.78 | 19.43 | 2,569,220 | +0.32(+1.69%) |
Oct 12, 2009 | 19.57 | 19.83 | 18.99 | 19.11 | 4,105,540 | -0.56(-2.83%) |
Oct 09, 2009 | 18.61 | 19.70 | 18.35 | 19.67 | 4,423,394 | +0.98(+5.23%) |
Oct 08, 2009 | 17.92 | 18.76 | 17.80 | 18.69 | 4,804,374 | +0.80(+4.46%) |
Oct 07, 2009 | 17.44 | 17.99 | 17.43 | 17.89 | 3,196,703 | +0.32(+1.84%) |
Oct 06, 2009 | 17.66 | 17.84 | 17.08 | 17.57 | 3,174,667 | +0.21(+1.19%) |
Oct 05, 2009 | 16.33 | 17.43 | 16.33 | 17.36 | 3,486,480 | +1.11(+6.85%) |
Oct 02, 2009 | 17.12 | 17.13 | 16.22 | 16.25 | 6,162,898 | -1.20(-6.89%) |
Oct 01, 2009 | 18.58 | 18.73 | 17.41 | 17.45 | 5,987,126 | -1.15(-6.17%) |
Sep 30, 2009 | 18.71 | 19.08 | 18.12 | 18.60 | 3,957,937 | -0.13(-0.67%) |
Sep 29, 2009 | 18.30 | 19.07 | 18.30 | 18.73 | 3,134,733 | +0.20(+1.06%) |
Sep 28, 2009 | 17.91 | 18.60 | 17.59 | 18.53 | 3,671,393 | +0.82(+4.62%) |
Sep 25, 2009 | 17.70 | 18.03 | 17.12 | 17.71 | 4,959,178 | +0.34(+1.96%) |
Sep 24, 2009 | 17.86 | 18.10 | 17.12 | 17.37 | 4,505,017 | -0.48(-2.66%) |
Sep 23, 2009 | 18.01 | 18.45 | 17.73 | 17.85 | 3,498,867 | -0.14(-0.80%) |
Sep 22, 2009 | 17.04 | 18.04 | 17.04 | 17.99 | 4,202,693 | +1.16(+6.88%) |
Sep 21, 2009 | 17.19 | 17.30 | 16.77 | 16.83 | 3,610,295 | -0.71(-4.04%) |
Sep 18, 2009 | 17.85 | 17.95 | 17.07 | 17.54 | 2,793,867 | -0.18(-1.01%) |
Sep 17, 2009 | 17.75 | 18.01 | 17.29 | 17.72 | 4,006,025 | +0.30(+1.70%) |
Sep 16, 2009 | 17.04 | 18.05 | 17.11 | 17.42 | 4,429,162 | +0.39(+2.26%) |
Sep 15, 2009 | 16.81 | 17.27 | 16.74 | 17.04 | 4,186,766 | +0.24(+1.44%) |
Sep 14, 2009 | 15.85 | 16.86 | 15.63 | 16.80 | 3,897,689 | +0.74(+4.64%) |
Sep 11, 2009 | 16.04 | 16.52 | 15.90 | 16.05 | 3,054,382 | +0.03(+0.17%) |
Sep 10, 2009 | 15.70 | 16.09 | 15.38 | 16.02 | 2,253,881 | +0.32(+2.06%) |
Sep 09, 2009 | 15.54 | 15.97 | 15.15 | 15.70 | 2,304,284 | +0.33(+2.16%) |
Sep 08, 2009 | 15.18 | 15.50 | 15.06 | 15.37 | 2,227,332 | +0.47(+3.13%) |
Sep 04, 2009 | 14.36 | 14.95 | 14.36 | 14.90 | 1,500,620 | +0.49(+3.42%) |
Sep 03, 2009 | 14.17 | 14.43 | 13.89 | 14.41 | 1,771,418 | +0.41(+2.95%) |
Sep 02, 2009 | 14.31 | 14.41 | 13.93 | 14.00 | 2,669,050 | -0.36(-2.50%) |
Sep 01, 2009 | 14.68 | 15.30 | 14.23 | 14.36 | 4,083,505 | -0.43(-2.91%) |
Aug 31, 2009 | 15.15 | 15.16 | 14.55 | 14.79 | 3,984,723 | -0.53(-3.46%) |
Aug 28, 2009 | 15.24 | 15.68 | 15.17 | 15.32 | 3,019,068 | +0.14(+0.95%) |
Aug 27, 2009 | 14.98 | 15.24 | 14.54 | 15.17 | 2,659,941 | +0.10(+0.65%) |
Aug 26, 2009 | 14.84 | 15.22 | 14.63 | 15.07 | 4,314,411 | +0.15(+1.02%) |
Aug 25, 2009 | 15.00 | 15.35 | 14.77 | 14.92 | 3,158,000 | +0.13(+0.91%) |
Aug 24, 2009 | 15.08 | 15.68 | 14.74 | 14.79 | 4,554,559 | -0.20(-1.32%) |
Aug 21, 2009 | 14.10 | 15.18 | 14.05 | 14.98 | 6,332,689 | +1.00(+7.19%) |
Aug 20, 2009 | 13.31 | 14.13 | 13.30 | 13.98 | 3,484,555 | +0.60(+4.49%) |
Aug 19, 2009 | 13.18 | 13.67 | 12.93 | 13.38 | 2,345,144 | -0.10(-0.73%) |
Aug 18, 2009 | 13.15 | 13.53 | 13.14 | 13.48 | 2,558,393 | +0.63(+4.89%) |
Aug 17, 2009 | 13.23 | 13.24 | 12.79 | 12.85 | 3,191,085 | -0.78(-5.73%) |
Aug 14, 2009 | 14.32 | 14.32 | 13.49 | 13.63 | 2,397,071 | -0.68(-4.77%) |
Aug 13, 2009 | 14.62 | 14.69 | 14.13 | 14.31 | 2,305,000 | -0.13(-0.93%) |
Aug 12, 2009 | 13.78 | 14.71 | 13.75 | 14.45 | 3,892,414 | +0.57(+4.07%) |
Aug 11, 2009 | 14.31 | 14.47 | 13.68 | 13.88 | 2,355,788 | -0.50(-3.49%) |
Aug 10, 2009 | 15.07 | 15.15 | 14.26 | 14.38 | 4,022,015 | -0.81(-5.32%) |
Aug 07, 2009 | 14.40 | 15.30 | 14.21 | 15.19 | 3,098,417 | +1.01(+7.08%) |
Aug 06, 2009 | 14.10 | 14.26 | 13.73 | 14.19 | 2,773,551 | +0.28(+2.00%) |
Aug 05, 2009 | 14.37 | 14.37 | 13.79 | 13.91 | 3,237,931 | -0.39(-2.76%) |
Aug 04, 2009 | 14.15 | 14.50 | 13.95 | 14.30 | 3,691,503 | +0.04(+0.31%) |