Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 18.73 | 18.86 | 18.11 | 18.16 | 2,164,699 | -0.67(-3.56%) |
Oct 29, 2009 | 18.54 | 19.22 | 18.52 | 18.83 | 3,065,243 | +0.50(+2.71%) |
Oct 28, 2009 | 19.07 | 19.34 | 18.34 | 18.34 | 2,702,699 | -0.88(-4.60%) |
Oct 27, 2009 | 19.93 | 19.93 | 18.63 | 19.22 | 4,137,730 | -0.76(-3.81%) |
Oct 26, 2009 | 20.18 | 20.54 | 19.87 | 19.98 | 2,066,958 | -0.14(-0.69%) |
Oct 23, 2009 | 20.09 | 20.26 | 20.00 | 20.12 | 4,208,557 | +0.10(+0.52%) |
Oct 22, 2009 | 19.11 | 20.10 | 19.01 | 20.02 | 2,697,670 | +1.06(+5.58%) |
Oct 21, 2009 | 19.37 | 19.87 | 18.93 | 18.96 | 1,644,984 | -0.47(-2.40%) |
Oct 20, 2009 | 19.31 | 19.52 | 19.30 | 19.42 | 1,363,102 | -0.06(-0.33%) |
Oct 19, 2009 | 19.48 | 19.75 | 19.21 | 19.49 | 1,667,245 | +0.12(+0.64%) |
Oct 16, 2009 | 19.24 | 19.52 | 18.95 | 19.36 | 1,985,083 | -0.03(-0.18%) |
Oct 15, 2009 | 18.95 | 19.41 | 18.82 | 19.40 | 3,071,787 | +0.45(+2.39%) |
Oct 14, 2009 | 18.66 | 18.97 | 18.50 | 18.95 | 1,895,215 | +0.60(+3.28%) |
Oct 13, 2009 | 18.34 | 18.56 | 18.18 | 18.35 | 1,112,820 | -0.02(-0.13%) |
Oct 12, 2009 | 18.38 | 18.59 | 18.19 | 18.37 | 831,676 | +0.34(+1.87%) |
Oct 09, 2009 | 18.13 | 18.24 | 17.96 | 18.03 | 1,100,860 | -0.14(-0.79%) |
Oct 08, 2009 | 18.14 | 18.32 | 17.78 | 18.18 | 2,220,151 | +0.20(+1.11%) |
Oct 07, 2009 | 17.89 | 18.19 | 17.77 | 17.98 | 1,303,363 | +0.00(+0.03%) |
Oct 06, 2009 | 17.97 | 18.17 | 17.74 | 17.97 | 2,094,770 | +0.11(+0.61%) |
Oct 05, 2009 | 17.54 | 18.01 | 17.33 | 17.86 | 1,533,344 | +0.46(+2.66%) |
Oct 02, 2009 | 17.44 | 17.76 | 17.36 | 17.40 | 1,377,716 | -0.28(-1.60%) |
Oct 01, 2009 | 18.30 | 18.33 | 17.60 | 17.69 | 1,651,176 | -0.72(-3.91%) |
Sep 30, 2009 | 18.60 | 18.70 | 18.09 | 18.41 | 1,953,030 | -0.19(-1.04%) |
Sep 29, 2009 | 18.36 | 18.70 | 18.32 | 18.60 | 1,776,402 | +0.32(+1.77%) |
Sep 28, 2009 | 17.84 | 18.36 | 17.71 | 18.28 | 1,555,772 | +0.64(+3.63%) |
Sep 25, 2009 | 17.93 | 18.21 | 17.49 | 17.64 | 1,153,841 | -0.38(-2.12%) |
Sep 24, 2009 | 18.26 | 18.42 | 17.86 | 18.02 | 1,660,520 | -0.22(-1.23%) |
Sep 23, 2009 | 18.55 | 18.73 | 18.21 | 18.24 | 1,884,873 | -0.14(-0.78%) |
Sep 22, 2009 | 18.29 | 18.48 | 18.11 | 18.39 | 1,661,615 | +0.25(+1.40%) |
Sep 21, 2009 | 18.85 | 18.85 | 18.13 | 18.13 | 2,400,882 | -0.58(-3.11%) |
Sep 18, 2009 | 18.54 | 18.73 | 18.46 | 18.71 | 2,720,595 | +0.26(+1.40%) |
Sep 17, 2009 | 18.29 | 18.59 | 18.26 | 18.46 | 2,514,190 | +0.26(+1.42%) |
Sep 16, 2009 | 18.02 | 18.54 | 17.76 | 18.20 | 2,121,314 | +0.33(+1.84%) |
Sep 15, 2009 | 18.01 | 18.17 | 17.67 | 17.87 | 2,842,473 | -0.15(-0.83%) |
Sep 14, 2009 | 17.98 | 18.13 | 17.72 | 18.02 | 1,933,543 | -0.07(-0.41%) |
Sep 11, 2009 | 18.01 | 18.28 | 17.90 | 18.09 | 2,777,303 | +0.03(+0.16%) |
Sep 10, 2009 | 17.87 | 18.14 | 17.64 | 18.06 | 2,554,682 | +0.23(+1.28%) |
Sep 09, 2009 | 17.37 | 17.84 | 17.37 | 17.83 | 2,839,370 | +0.40(+2.28%) |
Sep 08, 2009 | 17.31 | 17.55 | 17.19 | 17.44 | 3,034,467 | +0.31(+1.80%) |
Sep 04, 2009 | 17.02 | 17.32 | 16.76 | 17.13 | 2,158,475 | +0.06(+0.38%) |
Sep 03, 2009 | 16.80 | 17.09 | 16.64 | 17.06 | 3,026,834 | +0.32(+1.93%) |
Sep 02, 2009 | 17.03 | 17.20 | 16.65 | 16.74 | 3,294,466 | -0.38(-2.23%) |
Sep 01, 2009 | 17.38 | 17.85 | 17.09 | 17.12 | 4,980,937 | -0.29(-1.66%) |
Aug 31, 2009 | 17.41 | 17.52 | 17.12 | 17.41 | 3,276,427 | -0.21(-1.18%) |
Aug 28, 2009 | 17.76 | 18.00 | 17.41 | 17.62 | 4,695,583 | -0.08(-0.45%) |
Aug 27, 2009 | 16.88 | 17.83 | 16.56 | 17.70 | 11,448,121 | +1.72(+10.79%) |
Aug 26, 2009 | 15.62 | 16.05 | 15.48 | 15.98 | 5,952,794 | +0.37(+2.39%) |
Aug 25, 2009 | 15.72 | 16.25 | 15.56 | 15.60 | 3,395,052 | +0.09(+0.61%) |
Aug 24, 2009 | 15.45 | 15.70 | 15.33 | 15.51 | 2,729,067 | +0.31(+2.06%) |
Aug 21, 2009 | 15.19 | 15.40 | 15.10 | 15.20 | 2,325,328 | +0.21(+1.39%) |
Aug 20, 2009 | 14.44 | 15.06 | 14.39 | 14.99 | 2,307,033 | +0.57(+3.93%) |
Aug 19, 2009 | 13.85 | 14.46 | 13.78 | 14.42 | 1,844,080 | +0.43(+3.09%) |
Aug 18, 2009 | 13.57 | 14.04 | 13.41 | 13.99 | 1,879,963 | +0.39(+2.85%) |
Aug 17, 2009 | 13.87 | 13.88 | 13.40 | 13.60 | 1,887,395 | -0.47(-3.32%) |
Aug 14, 2009 | 14.73 | 14.79 | 14.03 | 14.07 | 1,302,393 | -0.66(-4.49%) |
Aug 13, 2009 | 14.64 | 14.76 | 14.23 | 14.73 | 1,682,862 | +0.11(+0.78%) |
Aug 12, 2009 | 14.26 | 14.77 | 14.20 | 14.61 | 1,316,273 | +0.32(+2.26%) |
Aug 11, 2009 | 14.42 | 14.42 | 14.04 | 14.29 | 1,123,148 | -0.11(-0.76%) |
Aug 10, 2009 | 14.91 | 14.92 | 14.20 | 14.40 | 1,686,174 | -0.61(-4.04%) |
Aug 07, 2009 | 14.48 | 15.05 | 14.30 | 15.01 | 3,486,092 | +0.63(+4.39%) |
Aug 06, 2009 | 14.17 | 14.49 | 14.13 | 14.38 | 1,275,107 | +0.19(+1.33%) |
Aug 05, 2009 | 14.39 | 14.50 | 13.98 | 14.19 | 1,874,998 | -0.15(-1.04%) |
Aug 04, 2009 | 14.43 | 14.53 | 14.25 | 14.34 | 1,581,144 | -0.14(-1.00%) |