Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 20.39 | 20.46 | 20.00 | 20.16 | 4,203,556 | -0.12(-0.60%) |
Oct 29, 2009 | 20.01 | 20.39 | 19.95 | 20.29 | 3,589,918 | +0.39(+1.94%) |
Oct 28, 2009 | 19.94 | 20.14 | 19.89 | 19.90 | 3,116,686 | -0.12(-0.61%) |
Oct 27, 2009 | 20.20 | 20.28 | 19.99 | 20.02 | 3,098,626 | +0.27(+1.39%) |
Oct 26, 2009 | 19.73 | 19.96 | 19.59 | 19.75 | 6,088,539 | +0.03(+0.17%) |
Oct 23, 2009 | 19.72 | 19.74 | 19.64 | 19.71 | 3,945,083 | -0.64(-3.13%) |
Oct 22, 2009 | 20.30 | 20.39 | 20.19 | 20.35 | 2,362,906 | -0.02(-0.12%) |
Oct 21, 2009 | 20.48 | 20.66 | 20.36 | 20.38 | 2,944,596 | -0.00(-0.02%) |
Oct 20, 2009 | 20.35 | 20.41 | 20.31 | 20.38 | 1,952,204 | -0.15(-0.74%) |
Oct 19, 2009 | 20.36 | 20.62 | 20.32 | 20.53 | 2,082,690 | +0.35(+1.72%) |
Oct 16, 2009 | 20.15 | 20.26 | 20.09 | 20.18 | 2,794,313 | -0.04(-0.19%) |
Oct 15, 2009 | 20.19 | 20.30 | 20.14 | 20.22 | 4,742,286 | +0.47(+2.38%) |
Oct 14, 2009 | 19.80 | 19.81 | 19.63 | 19.75 | 3,003,087 | +0.31(+1.59%) |
Oct 13, 2009 | 19.50 | 19.55 | 19.25 | 19.44 | 4,363,585 | -0.04(-0.23%) |
Oct 12, 2009 | 19.58 | 19.60 | 19.44 | 19.49 | 2,046,334 | +0.05(+0.28%) |
Oct 09, 2009 | 19.42 | 19.46 | 19.33 | 19.43 | 2,907,107 | +0.04(+0.23%) |
Oct 08, 2009 | 19.45 | 19.51 | 19.35 | 19.39 | 3,089,457 | +0.13(+0.66%) |
Oct 07, 2009 | 19.26 | 19.31 | 19.17 | 19.26 | 2,020,486 | +0.03(+0.15%) |
Oct 06, 2009 | 19.19 | 19.34 | 19.16 | 19.23 | 2,543,970 | +0.20(+1.03%) |
Oct 05, 2009 | 18.89 | 19.11 | 18.84 | 19.04 | 2,008,976 | +0.07(+0.36%) |
Oct 02, 2009 | 18.78 | 19.05 | 18.76 | 18.97 | 1,772,507 | -0.01(-0.08%) |
Oct 01, 2009 | 19.33 | 19.36 | 18.98 | 18.98 | 2,941,379 | -0.37(-1.92%) |
Sep 30, 2009 | 19.48 | 19.50 | 19.22 | 19.36 | 3,357,262 | -0.06(-0.30%) |
Sep 29, 2009 | 19.57 | 19.59 | 19.23 | 19.41 | 4,312,565 | -0.11(-0.58%) |
Sep 28, 2009 | 19.27 | 19.54 | 19.25 | 19.53 | 2,960,001 | +0.30(+1.56%) |
Sep 25, 2009 | 19.20 | 19.34 | 19.13 | 19.23 | 2,814,550 | +0.16(+0.82%) |
Sep 24, 2009 | 19.22 | 19.34 | 18.96 | 19.07 | 3,127,450 | -0.34(-1.74%) |
Sep 23, 2009 | 19.67 | 19.71 | 19.40 | 19.41 | 2,844,407 | +0.01(+0.05%) |
Sep 22, 2009 | 19.47 | 19.49 | 19.36 | 19.40 | 4,597,651 | +0.14(+0.74%) |
Sep 21, 2009 | 19.11 | 19.30 | 19.11 | 19.26 | 1,806,765 | +0.10(+0.54%) |
Sep 18, 2009 | 19.25 | 19.28 | 19.09 | 19.16 | 3,792,947 | +0.12(+0.62%) |
Sep 17, 2009 | 19.12 | 19.20 | 18.93 | 19.04 | 1,920,928 | +0.06(+0.31%) |
Sep 16, 2009 | 19.01 | 19.10 | 18.92 | 18.98 | 2,332,927 | -0.01(-0.05%) |
Sep 15, 2009 | 19.07 | 19.08 | 18.86 | 18.99 | 2,125,150 | -0.33(-1.72%) |
Sep 14, 2009 | 19.28 | 19.40 | 19.24 | 19.32 | 1,259,338 | +0.02(+0.13%) |
Sep 11, 2009 | 19.42 | 19.45 | 19.26 | 19.30 | 1,179,340 | -0.05(-0.28%) |
Sep 10, 2009 | 19.19 | 19.37 | 19.05 | 19.35 | 1,013,775 | +0.14(+0.71%) |
Sep 09, 2009 | 19.10 | 19.35 | 19.05 | 19.21 | 2,461,173 | +0.10(+0.51%) |
Sep 08, 2009 | 19.13 | 19.19 | 18.98 | 19.12 | 1,316,226 | -0.01(-0.05%) |
Sep 04, 2009 | 18.97 | 19.15 | 18.93 | 19.13 | 1,637,287 | +0.22(+1.14%) |
Sep 03, 2009 | 19.05 | 19.07 | 18.81 | 18.91 | 1,672,867 | -0.23(-1.18%) |
Sep 02, 2009 | 18.91 | 19.22 | 18.91 | 19.14 | 3,279,216 | +0.16(+0.85%) |
Sep 01, 2009 | 19.17 | 19.39 | 18.93 | 18.97 | 2,660,869 | -0.18(-0.95%) |
Aug 31, 2009 | 19.04 | 19.20 | 18.93 | 19.16 | 1,992,009 | -0.02(-0.10%) |
Aug 28, 2009 | 19.51 | 19.52 | 19.10 | 19.17 | 1,301,950 | -0.22(-1.11%) |
Aug 27, 2009 | 19.22 | 19.45 | 19.19 | 19.39 | 2,763,368 | +0.22(+1.15%) |
Aug 26, 2009 | 19.17 | 19.20 | 19.02 | 19.17 | 1,851,259 | -0.01(-0.05%) |
Aug 25, 2009 | 19.24 | 19.37 | 19.17 | 19.18 | 1,834,895 | -0.14(-0.73%) |
Aug 24, 2009 | 19.37 | 19.49 | 19.23 | 19.32 | 3,061,118 | -0.29(-1.47%) |
Aug 21, 2009 | 19.63 | 19.84 | 19.56 | 19.61 | 2,906,309 | +0.32(+1.68%) |
Aug 20, 2009 | 19.15 | 19.57 | 19.10 | 19.29 | 1,507,006 | +0.18(+0.92%) |
Aug 19, 2009 | 18.94 | 19.37 | 18.93 | 19.11 | 1,876,236 | +0.08(+0.44%) |
Aug 18, 2009 | 18.73 | 19.05 | 18.72 | 19.03 | 2,191,634 | +0.51(+2.78%) |
Aug 17, 2009 | 18.53 | 18.77 | 18.48 | 18.51 | 2,699,913 | -0.35(-1.84%) |
Aug 14, 2009 | 19.05 | 19.06 | 18.69 | 18.86 | 1,700,132 | -0.18(-0.93%) |
Aug 13, 2009 | 19.07 | 19.12 | 18.93 | 19.04 | 2,036,863 | -0.18(-0.92%) |
Aug 12, 2009 | 19.00 | 19.31 | 19.00 | 19.21 | 3,745,593 | +0.31(+1.63%) |
Aug 11, 2009 | 18.96 | 18.98 | 18.85 | 18.91 | 2,392,573 | -0.15(-0.80%) |
Aug 10, 2009 | 19.12 | 19.15 | 18.95 | 19.06 | 1,824,462 | +0.03(+0.18%) |
Aug 07, 2009 | 18.96 | 19.15 | 18.94 | 19.02 | 1,995,041 | +0.32(+1.73%) |
Aug 06, 2009 | 18.86 | 18.88 | 18.52 | 18.70 | 2,591,186 | -0.40(-2.08%) |
Aug 05, 2009 | 19.17 | 19.19 | 18.96 | 19.10 | 2,029,468 | +0.06(+0.34%) |
Aug 04, 2009 | 18.99 | 19.11 | 18.92 | 19.03 | 2,052,936 | -0.09(-0.46%) |