Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 16.62 | 16.78 | 15.85 | 16.00 | 1,600,755 | -0.71(-4.25%) |
Oct 29, 2009 | 16.20 | 16.74 | 16.20 | 16.71 | 1,725,090 | +0.61(+3.79%) |
Oct 28, 2009 | 17.07 | 17.29 | 16.02 | 16.10 | 2,993,243 | -1.08(-6.29%) |
Oct 27, 2009 | 17.71 | 17.87 | 17.00 | 17.18 | 1,799,217 | -0.67(-3.75%) |
Oct 26, 2009 | 17.82 | 18.33 | 17.70 | 17.85 | 1,522,433 | +0.04(+0.22%) |
Oct 23, 2009 | 18.10 | 18.50 | 17.80 | 17.81 | 2,169,677 | -0.85(-4.56%) |
Oct 22, 2009 | 18.41 | 19.30 | 17.71 | 18.66 | 3,059,092 | +0.27(+1.47%) |
Oct 21, 2009 | 18.55 | 18.96 | 18.30 | 18.39 | 1,458,285 | -0.20(-1.08%) |
Oct 20, 2009 | 18.55 | 18.99 | 18.50 | 18.59 | 997,759 | -0.17(-0.91%) |
Oct 19, 2009 | 18.40 | 18.99 | 18.30 | 18.76 | 1,885,839 | +0.39(+2.12%) |
Oct 16, 2009 | 18.98 | 19.00 | 18.37 | 18.37 | 2,097,720 | -0.65(-3.42%) |
Oct 15, 2009 | 18.65 | 19.57 | 18.28 | 19.02 | 3,635,045 | +0.38(+2.04%) |
Oct 14, 2009 | 18.85 | 18.90 | 18.43 | 18.64 | 1,762,655 | +0.15(+0.81%) |
Oct 13, 2009 | 18.66 | 18.87 | 18.21 | 18.49 | 1,918,091 | -0.16(-0.86%) |
Oct 12, 2009 | 19.06 | 19.17 | 18.49 | 18.65 | 2,094,064 | -0.05(-0.27%) |
Oct 09, 2009 | 17.46 | 19.25 | 17.33 | 18.70 | 11,847,200 | +1.11(+6.31%) |
Oct 08, 2009 | 17.93 | 17.98 | 17.08 | 17.59 | 1,968,973 | -0.06(-0.34%) |
Oct 07, 2009 | 17.13 | 18.07 | 16.86 | 17.65 | 4,691,605 | +0.90(+5.37%) |
Oct 06, 2009 | 16.58 | 16.98 | 16.54 | 16.75 | 1,662,943 | +0.32(+1.95%) |
Oct 05, 2009 | 16.25 | 16.67 | 16.15 | 16.43 | 1,763,491 | +0.28(+1.73%) |
Oct 02, 2009 | 15.90 | 16.51 | 15.84 | 16.15 | 1,738,051 | +0.07(+0.44%) |
Oct 01, 2009 | 17.30 | 17.44 | 16.08 | 16.08 | 2,511,718 | -1.32(-7.59%) |
Sep 30, 2009 | 17.50 | 17.70 | 16.85 | 17.40 | 1,659,064 | +0.19(+1.10%) |
Sep 29, 2009 | 17.02 | 17.95 | 17.00 | 17.21 | 3,046,769 | -0.06(-0.35%) |
Sep 28, 2009 | 16.63 | 17.36 | 16.48 | 17.27 | 2,691,907 | +0.69(+4.16%) |
Sep 25, 2009 | 16.49 | 16.87 | 16.25 | 16.58 | 1,676,889 | -0.18(-1.07%) |
Sep 24, 2009 | 17.52 | 17.65 | 16.60 | 16.76 | 1,998,966 | -0.68(-3.90%) |
Sep 23, 2009 | 17.94 | 17.94 | 17.44 | 17.44 | 1,452,514 | -0.40(-2.24%) |
Sep 22, 2009 | 17.72 | 17.97 | 17.65 | 17.84 | 1,392,405 | +0.33(+1.88%) |
Sep 21, 2009 | 17.52 | 17.78 | 17.31 | 17.51 | 1,718,210 | -0.23(-1.30%) |
Sep 18, 2009 | 17.75 | 17.90 | 17.42 | 17.74 | 1,591,790 | -0.01(-0.06%) |
Sep 17, 2009 | 18.16 | 18.38 | 17.57 | 17.75 | 1,901,616 | -0.42(-2.31%) |
Sep 16, 2009 | 18.68 | 18.70 | 18.06 | 18.17 | 3,402,627 | +0.14(+0.78%) |
Sep 15, 2009 | 17.85 | 18.16 | 17.65 | 18.03 | 2,008,139 | +0.28(+1.58%) |
Sep 14, 2009 | 18.00 | 18.08 | 17.55 | 17.75 | 1,416,427 | -0.19(-1.06%) |
Sep 11, 2009 | 17.96 | 18.48 | 17.80 | 17.94 | 2,406,796 | -0.10(-0.55%) |
Sep 10, 2009 | 17.88 | 18.04 | 17.68 | 18.04 | 1,785,398 | +0.03(+0.17%) |
Sep 09, 2009 | 17.75 | 18.07 | 17.40 | 18.01 | 2,136,330 | +0.17(+0.95%) |
Sep 08, 2009 | 18.13 | 18.31 | 17.31 | 17.84 | 3,537,819 | +0.09(+0.51%) |
Sep 04, 2009 | 16.06 | 18.15 | 15.95 | 17.75 | 13,386,899 | +1.82(+11.42%) |
Sep 03, 2009 | 15.84 | 15.99 | 15.63 | 15.93 | 2,238,620 | +0.25(+1.59%) |
Sep 02, 2009 | 16.08 | 16.43 | 15.62 | 15.68 | 3,827,982 | -0.46(-2.85%) |
Sep 01, 2009 | 17.10 | 17.65 | 16.05 | 16.14 | 12,317,813 | -2.96(-15.50%) |
Aug 31, 2009 | 19.35 | 19.45 | 18.62 | 19.10 | 1,750,664 | -0.32(-1.65%) |
Aug 28, 2009 | 19.39 | 19.89 | 19.25 | 19.42 | 2,435,192 | +0.22(+1.15%) |
Aug 27, 2009 | 19.30 | 19.41 | 18.60 | 19.20 | 2,334,559 | -0.30(-1.54%) |
Aug 26, 2009 | 18.74 | 19.94 | 18.38 | 19.50 | 5,405,271 | +0.88(+4.73%) |
Aug 25, 2009 | 18.50 | 18.78 | 18.29 | 18.62 | 1,925,936 | +0.28(+1.53%) |
Aug 24, 2009 | 18.35 | 18.99 | 18.26 | 18.34 | 2,836,073 | +0.09(+0.49%) |
Aug 21, 2009 | 18.50 | 18.54 | 17.86 | 18.25 | 2,934,455 | -0.13(-0.71%) |
Aug 20, 2009 | 18.97 | 18.97 | 18.06 | 18.38 | 3,646,416 | -0.28(-1.50%) |
Aug 19, 2009 | 16.99 | 18.85 | 16.91 | 18.66 | 7,295,037 | +1.38(+7.99%) |
Aug 18, 2009 | 16.96 | 17.44 | 16.90 | 17.28 | 2,087,631 | +0.42(+2.49%) |
Aug 17, 2009 | 17.48 | 17.70 | 16.81 | 16.86 | 3,302,486 | -0.89(-5.01%) |
Aug 14, 2009 | 16.92 | 17.85 | 16.44 | 17.75 | 9,525,488 | +1.94(+12.27%) |
Aug 13, 2009 | 15.65 | 16.05 | 15.53 | 15.81 | 1,620,078 | +0.32(+2.07%) |
Aug 12, 2009 | 15.45 | 15.87 | 15.31 | 15.49 | 1,601,340 | +0.16(+1.04%) |
Aug 11, 2009 | 15.74 | 15.94 | 15.21 | 15.33 | 1,415,541 | -0.54(-3.40%) |
Aug 10, 2009 | 16.09 | 16.18 | 15.70 | 15.87 | 1,041,359 | -0.03(-0.19%) |
Aug 07, 2009 | 16.19 | 16.38 | 15.80 | 15.90 | 1,565,040 | -0.13(-0.81%) |
Aug 06, 2009 | 16.84 | 16.92 | 15.94 | 16.03 | 2,754,019 | -0.69(-4.13%) |
Aug 05, 2009 | 16.96 | 17.00 | 16.48 | 16.72 | 1,669,331 | -0.16(-0.95%) |
Aug 04, 2009 | 16.75 | 17.28 | 16.64 | 16.88 | 1,787,089 | -0.13(-0.76%) |