Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 17.45 | 17.60 | 17.21 | 17.28 | 1,367,151 | -0.29(-1.66%) |
Oct 29, 2009 | 17.56 | 17.70 | 17.18 | 17.57 | 941,983 | +0.20(+1.17%) |
Oct 28, 2009 | 17.63 | 17.75 | 17.34 | 17.37 | 1,077,634 | -0.31(-1.74%) |
Oct 27, 2009 | 18.24 | 18.31 | 17.65 | 17.68 | 1,060,004 | -0.61(-3.32%) |
Oct 26, 2009 | 18.50 | 18.83 | 18.21 | 18.29 | 958,350 | -0.15(-0.81%) |
Oct 23, 2009 | 18.35 | 18.84 | 18.23 | 18.44 | 1,086,236 | -0.33(-1.76%) |
Oct 22, 2009 | 18.75 | 18.82 | 18.38 | 18.77 | 808,334 | +0.07(+0.36%) |
Oct 21, 2009 | 19.19 | 19.40 | 18.67 | 18.70 | 1,224,680 | -0.47(-2.46%) |
Oct 20, 2009 | 19.10 | 19.46 | 19.07 | 19.17 | 1,045,224 | -0.10(-0.51%) |
Oct 19, 2009 | 19.07 | 19.46 | 19.06 | 19.27 | 1,242,457 | +0.06(+0.31%) |
Oct 16, 2009 | 18.87 | 19.25 | 18.54 | 19.21 | 2,405,057 | +0.20(+1.03%) |
Oct 15, 2009 | 18.98 | 19.08 | 18.74 | 19.01 | 2,641,423 | -0.27(-1.40%) |
Oct 14, 2009 | 18.36 | 19.60 | 18.36 | 19.28 | 7,251,868 | +0.34(+1.82%) |
Oct 13, 2009 | 18.16 | 18.97 | 18.11 | 18.94 | 2,905,538 | +0.80(+4.43%) |
Oct 12, 2009 | 18.71 | 18.83 | 18.08 | 18.14 | 2,396,351 | -0.49(-2.62%) |
Oct 09, 2009 | 18.11 | 18.62 | 17.94 | 18.62 | 742,114 | +0.43(+2.35%) |
Oct 08, 2009 | 18.14 | 18.26 | 17.87 | 18.20 | 1,090,093 | +0.17(+0.96%) |
Oct 07, 2009 | 17.92 | 18.16 | 17.78 | 18.02 | 608,575 | +0.07(+0.42%) |
Oct 06, 2009 | 17.78 | 17.95 | 17.53 | 17.95 | 808,028 | +0.29(+1.61%) |
Oct 05, 2009 | 17.68 | 17.81 | 17.51 | 17.66 | 657,012 | +0.09(+0.51%) |
Oct 02, 2009 | 17.84 | 18.01 | 17.56 | 17.57 | 672,593 | -0.33(-1.84%) |
Oct 01, 2009 | 18.40 | 18.53 | 17.90 | 17.90 | 538,049 | -0.51(-2.77%) |
Sep 30, 2009 | 18.42 | 18.70 | 18.13 | 18.41 | 452,536 | -0.04(-0.24%) |
Sep 29, 2009 | 18.61 | 18.68 | 18.35 | 18.46 | 550,154 | -0.16(-0.89%) |
Sep 28, 2009 | 18.49 | 18.79 | 18.27 | 18.62 | 722,349 | +0.15(+0.81%) |
Sep 25, 2009 | 18.74 | 18.81 | 18.29 | 18.47 | 2,258,291 | +0.51(+2.84%) |
Sep 24, 2009 | 18.21 | 18.33 | 17.81 | 17.96 | 687,896 | -0.29(-1.60%) |
Sep 23, 2009 | 18.66 | 18.66 | 18.26 | 18.26 | 571,691 | -0.32(-1.70%) |
Sep 22, 2009 | 18.70 | 18.75 | 18.48 | 18.57 | 423,620 | -0.11(-0.56%) |
Sep 21, 2009 | 18.37 | 18.68 | 18.37 | 18.68 | 768,789 | +0.13(+0.69%) |
Sep 18, 2009 | 18.61 | 18.62 | 18.38 | 18.55 | 1,174,206 | +0.13(+0.69%) |
Sep 17, 2009 | 18.38 | 18.62 | 18.29 | 18.42 | 798,322 | +0.03(+0.16%) |
Sep 16, 2009 | 18.02 | 18.39 | 18.02 | 18.39 | 511,813 | +0.29(+1.62%) |
Sep 15, 2009 | 18.19 | 18.26 | 17.96 | 18.10 | 730,301 | -0.08(-0.45%) |
Sep 14, 2009 | 18.23 | 18.29 | 18.11 | 18.18 | 973,098 | -0.21(-1.14%) |
Sep 11, 2009 | 18.53 | 18.82 | 18.15 | 18.39 | 1,644,660 | +0.46(+2.59%) |
Sep 10, 2009 | 17.49 | 17.94 | 17.27 | 17.93 | 1,189,212 | +0.38(+2.18%) |
Sep 09, 2009 | 17.01 | 17.54 | 16.91 | 17.54 | 882,694 | +0.48(+2.81%) |
Sep 08, 2009 | 17.03 | 17.24 | 16.79 | 17.06 | 710,017 | +0.10(+0.57%) |
Sep 04, 2009 | 16.38 | 16.99 | 16.38 | 16.97 | 991,410 | +0.54(+3.29%) |
Sep 03, 2009 | 16.49 | 16.55 | 16.21 | 16.43 | 934,155 | -0.04(-0.27%) |
Sep 02, 2009 | 16.77 | 16.84 | 16.42 | 16.47 | 1,361,082 | -0.32(-1.88%) |
Sep 01, 2009 | 16.93 | 17.46 | 16.75 | 16.79 | 964,902 | -0.26(-1.54%) |
Aug 31, 2009 | 16.94 | 17.09 | 16.67 | 17.05 | 1,618,786 | +0.01(+0.04%) |
Aug 28, 2009 | 17.42 | 17.69 | 16.97 | 17.04 | 1,430,337 | -0.34(-1.94%) |
Aug 27, 2009 | 17.54 | 17.71 | 17.09 | 17.38 | 842,204 | -0.17(-0.98%) |
Aug 26, 2009 | 17.72 | 17.87 | 17.51 | 17.55 | 519,836 | -0.24(-1.35%) |
Aug 25, 2009 | 17.93 | 18.12 | 17.72 | 17.79 | 1,236,495 | +0.00(+0.00%) |
Aug 24, 2009 | 17.72 | 17.86 | 17.63 | 17.79 | 711,921 | +0.08(+0.47%) |
Aug 21, 2009 | 17.61 | 17.81 | 17.40 | 17.71 | 738,361 | +0.31(+1.81%) |
Aug 20, 2009 | 17.40 | 17.55 | 17.21 | 17.39 | 493,576 | +0.02(+0.13%) |
Aug 19, 2009 | 16.99 | 17.38 | 16.85 | 17.37 | 791,091 | +0.18(+1.05%) |
Aug 18, 2009 | 16.88 | 17.25 | 16.81 | 17.19 | 681,715 | +0.34(+2.00%) |
Aug 17, 2009 | 16.92 | 16.95 | 16.73 | 16.85 | 670,700 | -0.23(-1.36%) |
Aug 14, 2009 | 17.22 | 17.44 | 16.93 | 17.09 | 823,187 | -0.24(-1.39%) |
Aug 13, 2009 | 17.23 | 17.35 | 16.95 | 17.33 | 725,686 | +0.22(+1.27%) |
Aug 12, 2009 | 17.18 | 17.36 | 17.09 | 17.11 | 1,734,626 | -0.01(-0.09%) |
Aug 11, 2009 | 17.36 | 17.45 | 17.12 | 17.12 | 950,953 | -0.25(-1.42%) |
Aug 10, 2009 | 17.52 | 17.90 | 17.35 | 17.37 | 706,220 | -0.29(-1.61%) |
Aug 07, 2009 | 17.99 | 18.01 | 17.56 | 17.66 | 723,108 | -0.02(-0.13%) |
Aug 06, 2009 | 17.93 | 17.98 | 17.52 | 17.68 | 966,016 | -0.05(-0.30%) |
Aug 05, 2009 | 17.96 | 18.09 | 17.58 | 17.73 | 1,122,226 | -0.25(-1.42%) |
Aug 04, 2009 | 17.94 | 18.15 | 17.90 | 17.99 | 616,160 | -0.17(-0.95%) |