Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 20.19 | 20.31 | 19.68 | 19.87 | 5,024,777 | -0.61(-3.00%) |
Oct 29, 2009 | 20.45 | 20.53 | 20.17 | 20.48 | 4,041,907 | -0.03(-0.13%) |
Oct 28, 2009 | 20.92 | 21.06 | 20.50 | 20.51 | 5,276,242 | -0.19(-0.94%) |
Oct 27, 2009 | 20.83 | 20.87 | 20.59 | 20.70 | 2,529,491 | +0.21(+1.02%) |
Oct 26, 2009 | 20.90 | 21.14 | 20.46 | 20.49 | 3,261,273 | -0.60(-2.86%) |
Oct 23, 2009 | 21.12 | 21.14 | 21.02 | 21.09 | 3,134,863 | -0.12(-0.58%) |
Oct 22, 2009 | 20.90 | 21.22 | 20.77 | 21.22 | 2,259,443 | +0.06(+0.31%) |
Oct 21, 2009 | 21.17 | 21.44 | 21.12 | 21.15 | 2,478,202 | +0.18(+0.85%) |
Oct 20, 2009 | 20.93 | 21.01 | 20.93 | 20.97 | 2,045,721 | -0.26(-1.24%) |
Oct 19, 2009 | 20.90 | 21.27 | 20.88 | 21.24 | 1,929,826 | +0.61(+2.95%) |
Oct 16, 2009 | 20.68 | 20.82 | 20.52 | 20.63 | 4,771,144 | -0.97(-4.51%) |
Oct 15, 2009 | 21.49 | 21.61 | 21.45 | 21.60 | 4,872,288 | +0.10(+0.48%) |
Oct 14, 2009 | 21.38 | 21.52 | 21.31 | 21.50 | 6,078,771 | +0.62(+2.96%) |
Oct 13, 2009 | 20.91 | 21.01 | 20.79 | 20.88 | 4,580,764 | -0.01(-0.03%) |
Oct 12, 2009 | 20.89 | 20.93 | 20.77 | 20.89 | 5,181,815 | +0.53(+2.62%) |
Oct 09, 2009 | 20.30 | 20.39 | 20.25 | 20.36 | 822,101 | -0.03(-0.16%) |
Oct 08, 2009 | 20.41 | 20.52 | 20.10 | 20.39 | 1,937,662 | +0.41(+2.05%) |
Oct 07, 2009 | 19.99 | 20.08 | 19.89 | 19.98 | 1,230,900 | +0.11(+0.54%) |
Oct 06, 2009 | 19.73 | 19.96 | 19.73 | 19.87 | 1,408,103 | +0.12(+0.60%) |
Oct 05, 2009 | 19.45 | 19.77 | 19.40 | 19.75 | 1,813,536 | +0.26(+1.32%) |
Oct 02, 2009 | 19.38 | 19.63 | 19.37 | 19.49 | 1,680,416 | +0.02(+0.08%) |
Oct 01, 2009 | 19.76 | 19.76 | 19.42 | 19.48 | 2,728,404 | -0.40(-2.03%) |
Sep 30, 2009 | 19.72 | 19.95 | 19.53 | 19.88 | 3,269,585 | +0.11(+0.54%) |
Sep 29, 2009 | 19.87 | 19.93 | 19.69 | 19.77 | 2,262,658 | -0.33(-1.62%) |
Sep 28, 2009 | 19.89 | 20.12 | 19.85 | 20.10 | 1,694,236 | +0.19(+0.94%) |
Sep 25, 2009 | 19.77 | 20.11 | 19.73 | 19.91 | 3,188,524 | +0.09(+0.43%) |
Sep 24, 2009 | 20.23 | 20.32 | 19.70 | 19.83 | 3,997,890 | -0.19(-0.97%) |
Sep 23, 2009 | 20.44 | 20.45 | 20.01 | 20.02 | 4,844,105 | -0.30(-1.46%) |
Sep 22, 2009 | 20.39 | 20.43 | 20.26 | 20.32 | 3,655,862 | +0.30(+1.48%) |
Sep 21, 2009 | 19.94 | 20.14 | 19.88 | 20.02 | 2,045,509 | +0.24(+1.22%) |
Sep 18, 2009 | 19.85 | 19.88 | 19.70 | 19.78 | 2,807,925 | +0.32(+1.66%) |
Sep 17, 2009 | 19.39 | 19.55 | 19.31 | 19.46 | 3,279,742 | +0.32(+1.66%) |
Sep 16, 2009 | 19.11 | 19.27 | 19.04 | 19.14 | 3,722,638 | +0.16(+0.85%) |
Sep 15, 2009 | 18.87 | 19.03 | 18.57 | 18.98 | 1,642,677 | -0.07(-0.37%) |
Sep 14, 2009 | 18.89 | 19.09 | 18.87 | 19.05 | 1,258,783 | +0.19(+1.00%) |
Sep 11, 2009 | 18.99 | 19.10 | 18.84 | 18.86 | 4,224,898 | +0.07(+0.37%) |
Sep 10, 2009 | 18.57 | 18.84 | 18.46 | 18.79 | 1,735,285 | +0.18(+0.98%) |
Sep 09, 2009 | 18.43 | 18.66 | 18.41 | 18.61 | 1,437,085 | +0.19(+1.05%) |
Sep 08, 2009 | 18.39 | 18.50 | 18.25 | 18.41 | 1,606,043 | +0.37(+2.03%) |
Sep 04, 2009 | 17.79 | 18.10 | 17.71 | 18.05 | 1,288,153 | +0.11(+0.60%) |
Sep 03, 2009 | 18.00 | 18.04 | 17.79 | 17.94 | 1,597,188 | -0.02(-0.12%) |
Sep 02, 2009 | 17.89 | 18.04 | 17.86 | 17.96 | 1,258,638 | -0.01(-0.03%) |
Sep 01, 2009 | 18.46 | 18.64 | 17.93 | 17.97 | 2,740,566 | -0.37(-2.00%) |
Aug 31, 2009 | 18.36 | 18.45 | 18.23 | 18.33 | 1,602,100 | -0.25(-1.33%) |
Aug 28, 2009 | 18.89 | 18.89 | 18.50 | 18.58 | 1,638,114 | +0.17(+0.91%) |
Aug 27, 2009 | 18.26 | 18.47 | 18.05 | 18.41 | 1,021,926 | +0.13(+0.71%) |
Aug 26, 2009 | 18.17 | 18.33 | 18.16 | 18.28 | 1,157,927 | +0.01(+0.06%) |
Aug 25, 2009 | 18.38 | 18.52 | 18.22 | 18.27 | 1,516,522 | +0.01(+0.06%) |
Aug 24, 2009 | 18.16 | 18.35 | 18.14 | 18.26 | 3,507,979 | +0.03(+0.18%) |
Aug 21, 2009 | 18.13 | 18.39 | 18.10 | 18.23 | 5,121,297 | +0.54(+3.07%) |
Aug 20, 2009 | 17.45 | 17.71 | 17.42 | 17.69 | 2,470,255 | +0.17(+0.98%) |
Aug 19, 2009 | 17.24 | 17.55 | 17.23 | 17.51 | 4,763,249 | +0.46(+2.68%) |
Aug 18, 2009 | 17.02 | 17.11 | 16.95 | 17.06 | 1,918,133 | +0.03(+0.17%) |
Aug 17, 2009 | 17.04 | 17.14 | 16.98 | 17.03 | 2,823,290 | -0.47(-2.68%) |
Aug 14, 2009 | 17.65 | 17.65 | 17.35 | 17.50 | 1,126,335 | -0.16(-0.88%) |
Aug 13, 2009 | 17.68 | 17.69 | 17.53 | 17.65 | 1,482,340 | -0.04(-0.24%) |
Aug 12, 2009 | 17.62 | 17.84 | 17.62 | 17.70 | 1,645,927 | +0.21(+1.20%) |
Aug 11, 2009 | 17.60 | 17.63 | 17.44 | 17.49 | 1,150,631 | -0.11(-0.64%) |
Aug 10, 2009 | 17.54 | 17.64 | 17.51 | 17.60 | 1,473,466 | -0.18(-1.00%) |
Aug 07, 2009 | 17.88 | 17.97 | 17.78 | 17.78 | 1,208,930 | -0.05(-0.27%) |
Aug 06, 2009 | 17.99 | 18.02 | 17.72 | 17.83 | 1,073,258 | -0.12(-0.66%) |
Aug 05, 2009 | 18.08 | 18.10 | 17.83 | 17.95 | 1,709,804 | -0.40(-2.20%) |
Aug 04, 2009 | 18.23 | 18.35 | 18.18 | 18.35 | 3,541,626 | +0.19(+1.04%) |