Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 15.69 | 16.19 | 15.01 | 15.18 | 18,181,420 | -0.43(-2.75%) |
Oct 29, 2009 | 15.29 | 15.63 | 15.12 | 15.61 | 8,648,255 | +0.60(+4.02%) |
Oct 28, 2009 | 15.26 | 15.59 | 14.65 | 15.00 | 22,470,608 | -0.24(-1.56%) |
Oct 27, 2009 | 15.80 | 15.99 | 15.09 | 15.24 | 15,869,552 | -0.52(-3.33%) |
Oct 26, 2009 | 16.06 | 16.39 | 15.51 | 15.77 | 24,542,108 | -0.91(-5.43%) |
Oct 23, 2009 | 17.36 | 17.36 | 16.20 | 16.67 | 17,926,448 | -0.68(-3.94%) |
Oct 22, 2009 | 16.90 | 17.82 | 15.92 | 17.35 | 21,023,376 | +0.87(+5.25%) |
Oct 21, 2009 | 16.47 | 17.19 | 16.35 | 16.49 | 13,529,732 | -0.05(-0.29%) |
Oct 20, 2009 | 16.61 | 16.72 | 15.94 | 16.54 | 11,376,010 | -0.21(-1.23%) |
Oct 19, 2009 | 17.30 | 17.41 | 16.49 | 16.74 | 12,050,016 | -0.50(-2.90%) |
Oct 16, 2009 | 17.29 | 17.40 | 16.95 | 17.24 | 9,188,920 | -0.43(-2.43%) |
Oct 15, 2009 | 17.66 | 17.98 | 17.57 | 17.67 | 10,921,972 | -0.17(-0.94%) |
Oct 14, 2009 | 17.97 | 18.03 | 17.67 | 17.84 | 10,812,806 | +0.36(+2.04%) |
Oct 13, 2009 | 17.73 | 17.85 | 17.37 | 17.48 | 8,981,167 | -0.40(-2.22%) |
Oct 12, 2009 | 18.04 | 18.09 | 17.81 | 17.88 | 4,054,235 | +0.01(+0.04%) |
Oct 09, 2009 | 17.66 | 18.00 | 17.60 | 17.87 | 4,752,039 | +0.13(+0.76%) |
Oct 08, 2009 | 17.57 | 17.96 | 17.47 | 17.73 | 8,447,929 | +0.01(+0.04%) |
Oct 07, 2009 | 17.53 | 17.87 | 17.31 | 17.73 | 5,729,115 | +0.05(+0.27%) |
Oct 06, 2009 | 17.54 | 17.91 | 17.16 | 17.68 | 9,817,850 | +0.31(+1.78%) |
Oct 05, 2009 | 17.03 | 17.41 | 16.73 | 17.37 | 8,861,424 | +0.57(+3.40%) |
Oct 02, 2009 | 16.54 | 17.24 | 16.28 | 16.80 | 10,497,523 | -0.06(-0.38%) |
Oct 01, 2009 | 17.77 | 17.81 | 16.80 | 16.86 | 14,243,022 | -1.05(-5.85%) |
Sep 30, 2009 | 18.04 | 18.17 | 17.67 | 17.91 | 10,286,117 | +0.00(+0.00%) |
Sep 29, 2009 | 17.97 | 18.24 | 17.77 | 17.91 | 6,860,054 | -0.02(-0.13%) |
Sep 28, 2009 | 17.77 | 17.95 | 17.53 | 17.93 | 9,833,463 | +0.25(+1.39%) |
Sep 25, 2009 | 17.73 | 17.93 | 17.26 | 17.69 | 7,445,796 | -0.25(-1.42%) |
Sep 24, 2009 | 18.75 | 18.85 | 17.67 | 17.94 | 13,950,530 | -0.67(-3.59%) |
Sep 23, 2009 | 18.65 | 19.06 | 18.55 | 18.61 | 9,620,546 | -0.20(-1.06%) |
Sep 22, 2009 | 18.59 | 18.86 | 18.42 | 18.81 | 7,862,943 | +0.41(+2.25%) |
Sep 21, 2009 | 18.59 | 18.72 | 18.19 | 18.39 | 9,446,789 | -0.44(-2.32%) |
Sep 18, 2009 | 19.01 | 19.15 | 18.53 | 18.83 | 10,581,129 | -0.05(-0.25%) |
Sep 17, 2009 | 19.21 | 19.40 | 18.51 | 18.88 | 14,676,663 | -0.26(-1.37%) |
Sep 16, 2009 | 18.18 | 19.26 | 17.96 | 19.14 | 14,222,373 | +1.07(+5.93%) |
Sep 15, 2009 | 17.58 | 18.31 | 17.43 | 18.07 | 18,645,656 | +0.49(+2.80%) |
Sep 14, 2009 | 17.18 | 17.62 | 16.93 | 17.58 | 8,635,538 | +0.19(+1.10%) |
Sep 11, 2009 | 17.12 | 17.54 | 16.92 | 17.39 | 11,327,912 | +0.38(+2.24%) |
Sep 10, 2009 | 16.73 | 17.03 | 16.52 | 17.00 | 6,715,005 | +0.22(+1.33%) |
Sep 09, 2009 | 16.28 | 17.00 | 16.12 | 16.78 | 9,018,185 | +0.38(+2.32%) |
Sep 08, 2009 | 16.73 | 16.90 | 16.24 | 16.40 | 7,845,442 | -0.09(-0.53%) |
Sep 04, 2009 | 16.50 | 16.51 | 16.01 | 16.49 | 12,089,805 | +0.04(+0.24%) |
Sep 03, 2009 | 16.36 | 16.68 | 16.07 | 16.45 | 9,299,723 | +0.43(+2.68%) |
Sep 02, 2009 | 17.13 | 17.15 | 15.92 | 16.02 | 23,197,998 | -1.24(-7.18%) |
Sep 01, 2009 | 18.41 | 18.63 | 17.12 | 17.26 | 16,754,839 | -1.30(-7.02%) |
Aug 31, 2009 | 18.35 | 18.66 | 18.23 | 18.56 | 10,712,706 | -0.25(-1.31%) |
Aug 28, 2009 | 18.48 | 18.86 | 18.34 | 18.81 | 12,994,858 | +0.54(+2.96%) |
Aug 27, 2009 | 17.50 | 18.28 | 17.39 | 18.27 | 11,399,221 | +0.68(+3.88%) |
Aug 26, 2009 | 17.37 | 17.82 | 17.11 | 17.58 | 10,233,904 | +0.13(+0.77%) |
Aug 25, 2009 | 17.54 | 18.02 | 17.28 | 17.45 | 12,938,282 | +0.15(+0.87%) |
Aug 24, 2009 | 18.20 | 18.66 | 17.20 | 17.30 | 23,901,156 | -0.67(-3.75%) |
Aug 21, 2009 | 17.29 | 18.22 | 16.85 | 17.97 | 16,960,268 | +0.94(+5.50%) |
Aug 20, 2009 | 16.28 | 17.61 | 16.15 | 17.04 | 14,156,252 | +0.67(+4.12%) |
Aug 19, 2009 | 15.91 | 16.53 | 15.81 | 16.36 | 12,204,526 | +0.12(+0.73%) |
Aug 18, 2009 | 16.05 | 16.62 | 15.92 | 16.24 | 8,572,278 | +0.31(+1.94%) |
Aug 17, 2009 | 16.02 | 16.32 | 15.59 | 15.93 | 12,606,611 | -0.78(-4.66%) |
Aug 14, 2009 | 16.81 | 17.00 | 16.35 | 16.71 | 13,996,023 | -0.17(-1.03%) |
Aug 13, 2009 | 16.10 | 17.05 | 15.96 | 16.89 | 14,429,725 | +0.96(+6.03%) |
Aug 12, 2009 | 16.04 | 16.48 | 15.72 | 15.92 | 15,701,861 | -0.21(-1.33%) |
Aug 11, 2009 | 17.10 | 17.20 | 15.89 | 16.14 | 12,505,585 | -1.08(-6.27%) |
Aug 10, 2009 | 17.18 | 17.55 | 16.92 | 17.22 | 8,116,154 | -0.07(-0.41%) |
Aug 07, 2009 | 16.97 | 17.52 | 16.58 | 17.29 | 15,398,032 | +0.71(+4.31%) |
Aug 06, 2009 | 17.27 | 17.27 | 15.99 | 16.58 | 18,665,730 | -0.48(-2.84%) |
Aug 05, 2009 | 16.54 | 17.17 | 16.49 | 17.06 | 14,199,081 | +0.57(+3.47%) |
Aug 04, 2009 | 15.62 | 16.54 | 15.39 | 16.49 | 15,601,845 | +0.71(+4.48%) |