Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 19.54 | 20.18 | 19.49 | 19.50 | 967,987 | -0.66(-3.27%) |
Oct 29, 2009 | 19.82 | 20.48 | 19.82 | 20.16 | 1,103,473 | +0.35(+1.77%) |
Oct 28, 2009 | 20.35 | 20.35 | 19.43 | 19.81 | 1,386,899 | -0.50(-2.46%) |
Oct 27, 2009 | 20.93 | 21.14 | 20.19 | 20.31 | 784,287 | -0.71(-3.38%) |
Oct 26, 2009 | 21.37 | 21.61 | 20.91 | 21.02 | 686,267 | -0.23(-1.08%) |
Oct 23, 2009 | 21.37 | 21.71 | 21.15 | 21.25 | 712,109 | -0.15(-0.70%) |
Oct 22, 2009 | 21.00 | 21.41 | 20.65 | 21.40 | 906,503 | +0.38(+1.81%) |
Oct 21, 2009 | 21.62 | 21.97 | 20.94 | 21.02 | 1,400,175 | -0.73(-3.36%) |
Oct 20, 2009 | 21.70 | 22.21 | 21.64 | 21.75 | 742,254 | -0.38(-1.72%) |
Oct 19, 2009 | 21.95 | 22.18 | 21.68 | 22.13 | 1,188,635 | +0.30(+1.37%) |
Oct 16, 2009 | 21.87 | 22.19 | 21.47 | 21.83 | 1,189,000 | -0.10(-0.46%) |
Oct 15, 2009 | 21.79 | 22.07 | 21.58 | 21.93 | 1,161,418 | +0.16(+0.73%) |
Oct 14, 2009 | 21.57 | 21.79 | 21.55 | 21.77 | 1,261,789 | +0.41(+1.92%) |
Oct 13, 2009 | 21.25 | 21.44 | 20.92 | 21.36 | 969,696 | +0.33(+1.57%) |
Oct 12, 2009 | 21.09 | 21.25 | 20.89 | 21.03 | 945,391 | +0.13(+0.62%) |
Oct 09, 2009 | 20.80 | 20.97 | 20.51 | 20.90 | 1,391,496 | +0.16(+0.77%) |
Oct 08, 2009 | 20.54 | 20.94 | 20.36 | 20.74 | 2,229,656 | +0.34(+1.67%) |
Oct 07, 2009 | 19.93 | 20.41 | 19.57 | 20.40 | 1,296,604 | +0.33(+1.64%) |
Oct 06, 2009 | 19.55 | 20.41 | 19.52 | 20.07 | 1,046,586 | +0.61(+3.13%) |
Oct 05, 2009 | 19.54 | 19.74 | 19.32 | 19.46 | 1,235,986 | +0.18(+0.93%) |
Oct 02, 2009 | 19.15 | 19.49 | 19.05 | 19.28 | 1,032,979 | -0.31(-1.58%) |
Oct 01, 2009 | 20.04 | 20.17 | 19.59 | 19.59 | 1,507,027 | -0.68(-3.35%) |
Sep 30, 2009 | 20.08 | 20.61 | 18.84 | 20.27 | 4,922,373 | +0.88(+4.54%) |
Sep 29, 2009 | 19.39 | 19.85 | 19.03 | 19.39 | 3,173,797 | +0.43(+2.27%) |
Sep 28, 2009 | 18.59 | 19.13 | 18.46 | 18.96 | 1,086,678 | +0.61(+3.32%) |
Sep 25, 2009 | 18.25 | 18.43 | 18.02 | 18.35 | 934,362 | -0.22(-1.18%) |
Sep 24, 2009 | 18.69 | 18.91 | 18.24 | 18.57 | 1,710,390 | -0.49(-2.57%) |
Sep 23, 2009 | 19.52 | 19.61 | 19.00 | 19.06 | 1,588,389 | -0.95(-4.75%) |
Sep 22, 2009 | 19.99 | 20.01 | 19.44 | 20.01 | 1,511,331 | +0.13(+0.65%) |
Sep 21, 2009 | 18.54 | 19.98 | 18.47 | 19.88 | 2,313,973 | +0.95(+5.02%) |
Sep 18, 2009 | 18.23 | 18.97 | 18.06 | 18.93 | 4,270,847 | +1.63(+9.42%) |
Sep 17, 2009 | 17.10 | 17.47 | 17.03 | 17.30 | 865,993 | +0.19(+1.11%) |
Sep 16, 2009 | 17.15 | 17.21 | 16.64 | 17.11 | 1,172,004 | +0.01(+0.06%) |
Sep 15, 2009 | 17.24 | 17.27 | 16.98 | 17.10 | 767,670 | -0.03(-0.18%) |
Sep 14, 2009 | 16.66 | 17.43 | 16.62 | 17.13 | 1,086,144 | +0.49(+2.94%) |
Sep 11, 2009 | 16.90 | 16.91 | 16.53 | 16.64 | 621,562 | -0.22(-1.30%) |
Sep 10, 2009 | 16.43 | 17.06 | 16.40 | 16.86 | 1,644,591 | +0.49(+2.99%) |
Sep 09, 2009 | 14.80 | 16.45 | 14.78 | 16.37 | 2,466,313 | +1.60(+10.83%) |
Sep 08, 2009 | 14.92 | 15.05 | 14.59 | 14.77 | 550,303 | -0.03(-0.20%) |
Sep 04, 2009 | 14.64 | 14.85 | 14.49 | 14.80 | 752,760 | +0.26(+1.79%) |
Sep 03, 2009 | 14.60 | 14.70 | 14.32 | 14.54 | 618,920 | -0.01(-0.07%) |
Sep 02, 2009 | 14.35 | 14.72 | 14.32 | 14.55 | 722,897 | +0.15(+1.04%) |
Sep 01, 2009 | 14.83 | 14.97 | 14.32 | 14.40 | 1,345,573 | -0.45(-3.03%) |
Aug 31, 2009 | 15.32 | 15.32 | 14.64 | 14.85 | 1,721,680 | -0.61(-3.95%) |
Aug 28, 2009 | 15.84 | 15.94 | 15.38 | 15.46 | 869,237 | -0.31(-1.97%) |
Aug 27, 2009 | 15.91 | 16.14 | 15.49 | 15.77 | 991,913 | -0.24(-1.50%) |
Aug 26, 2009 | 16.03 | 16.25 | 15.96 | 16.01 | 344,246 | -0.14(-0.87%) |
Aug 25, 2009 | 16.25 | 16.28 | 16.02 | 16.15 | 635,472 | -0.08(-0.49%) |
Aug 24, 2009 | 16.26 | 16.44 | 16.16 | 16.23 | 423,990 | +0.07(+0.43%) |
Aug 21, 2009 | 16.18 | 16.20 | 15.87 | 16.16 | 946,041 | +0.15(+0.94%) |
Aug 20, 2009 | 15.72 | 16.10 | 15.50 | 16.01 | 638,228 | +0.41(+2.63%) |
Aug 19, 2009 | 15.33 | 15.70 | 15.22 | 15.60 | 699,988 | -0.05(-0.32%) |
Aug 18, 2009 | 15.23 | 15.67 | 15.17 | 15.65 | 975,803 | +0.23(+1.49%) |
Aug 17, 2009 | 15.41 | 15.45 | 14.75 | 15.42 | 1,664,148 | -0.38(-2.41%) |
Aug 14, 2009 | 15.99 | 16.11 | 15.62 | 15.80 | 523,949 | -0.34(-2.11%) |
Aug 13, 2009 | 15.87 | 16.19 | 15.70 | 16.14 | 1,186,455 | +0.28(+1.77%) |
Aug 12, 2009 | 16.22 | 16.34 | 15.78 | 15.86 | 1,382,796 | -0.48(-2.94%) |
Aug 11, 2009 | 16.57 | 16.72 | 16.05 | 16.34 | 730,424 | -0.23(-1.39%) |
Aug 10, 2009 | 16.34 | 16.60 | 16.30 | 16.57 | 749,426 | +0.09(+0.55%) |
Aug 07, 2009 | 16.00 | 16.60 | 16.00 | 16.48 | 1,033,957 | +0.42(+2.62%) |
Aug 06, 2009 | 16.78 | 16.80 | 15.88 | 16.06 | 2,095,922 | -0.80(-4.74%) |
Aug 05, 2009 | 17.29 | 17.29 | 16.63 | 16.86 | 1,541,185 | -0.56(-3.21%) |
Aug 04, 2009 | 16.93 | 17.42 | 16.90 | 17.42 | 791,296 | +0.29(+1.69%) |