Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 20.23 | 20.29 | 19.83 | 20.00 | 4,238,445 | -0.12(-0.60%) |
Oct 29, 2009 | 19.84 | 20.22 | 19.79 | 20.12 | 3,619,713 | +0.38(+1.94%) |
Oct 28, 2009 | 19.77 | 19.97 | 19.73 | 19.74 | 3,142,554 | -0.12(-0.61%) |
Oct 27, 2009 | 20.04 | 20.11 | 19.82 | 19.86 | 3,124,344 | +0.27(+1.39%) |
Oct 26, 2009 | 19.57 | 19.80 | 19.43 | 19.59 | 6,139,073 | +0.03(+0.17%) |
Oct 23, 2009 | 19.56 | 19.58 | 19.47 | 19.55 | 3,977,827 | -0.63(-3.13%) |
Oct 22, 2009 | 20.13 | 20.22 | 20.02 | 20.18 | 2,382,518 | -0.02(-0.12%) |
Oct 21, 2009 | 20.31 | 20.49 | 20.19 | 20.21 | 2,969,035 | -0.00(-0.02%) |
Oct 20, 2009 | 20.18 | 20.24 | 20.14 | 20.21 | 1,968,407 | -0.15(-0.74%) |
Oct 19, 2009 | 20.19 | 20.46 | 20.15 | 20.36 | 2,099,976 | +0.34(+1.72%) |
Oct 16, 2009 | 19.98 | 20.09 | 19.92 | 20.02 | 2,817,506 | -0.04(-0.19%) |
Oct 15, 2009 | 20.03 | 20.13 | 19.98 | 20.06 | 4,781,646 | +0.47(+2.38%) |
Oct 14, 2009 | 19.63 | 19.64 | 19.46 | 19.59 | 3,028,012 | +0.31(+1.59%) |
Oct 13, 2009 | 19.34 | 19.39 | 19.09 | 19.28 | 4,399,803 | -0.04(-0.23%) |
Oct 12, 2009 | 19.42 | 19.43 | 19.28 | 19.33 | 2,063,319 | +0.05(+0.28%) |
Oct 09, 2009 | 19.26 | 19.30 | 19.17 | 19.27 | 2,931,235 | +0.04(+0.23%) |
Oct 08, 2009 | 19.29 | 19.35 | 19.19 | 19.23 | 3,115,099 | +0.13(+0.66%) |
Oct 07, 2009 | 19.10 | 19.15 | 19.01 | 19.10 | 2,037,256 | +0.03(+0.15%) |
Oct 06, 2009 | 19.04 | 19.18 | 19.01 | 19.08 | 2,565,085 | +0.19(+1.03%) |
Oct 05, 2009 | 18.74 | 18.95 | 18.69 | 18.88 | 2,025,650 | +0.07(+0.36%) |
Oct 02, 2009 | 18.63 | 18.89 | 18.61 | 18.81 | 1,787,219 | -0.01(-0.08%) |
Oct 01, 2009 | 19.17 | 19.20 | 18.83 | 18.83 | 2,965,792 | -0.37(-1.92%) |
Sep 30, 2009 | 19.32 | 19.34 | 19.06 | 19.20 | 3,385,127 | -0.06(-0.30%) |
Sep 29, 2009 | 19.41 | 19.43 | 19.08 | 19.26 | 4,348,359 | -0.11(-0.58%) |
Sep 28, 2009 | 19.11 | 19.38 | 19.09 | 19.37 | 2,984,568 | +0.30(+1.56%) |
Sep 25, 2009 | 19.04 | 19.18 | 18.98 | 19.07 | 2,837,910 | +0.16(+0.82%) |
Sep 24, 2009 | 19.07 | 19.18 | 18.80 | 18.91 | 3,153,407 | -0.34(-1.74%) |
Sep 23, 2009 | 19.51 | 19.55 | 19.24 | 19.25 | 2,868,015 | +0.01(+0.05%) |
Sep 22, 2009 | 19.31 | 19.33 | 19.20 | 19.24 | 4,635,811 | +0.14(+0.74%) |
Sep 21, 2009 | 18.95 | 19.14 | 18.95 | 19.10 | 1,821,761 | +0.10(+0.54%) |
Sep 18, 2009 | 19.09 | 19.12 | 18.93 | 19.00 | 3,824,428 | +0.12(+0.62%) |
Sep 17, 2009 | 18.96 | 19.05 | 18.78 | 18.88 | 1,936,872 | +0.06(+0.31%) |
Sep 16, 2009 | 18.85 | 18.94 | 18.76 | 18.82 | 2,352,290 | -0.01(-0.05%) |
Sep 15, 2009 | 18.91 | 18.92 | 18.70 | 18.83 | 2,142,788 | -0.33(-1.72%) |
Sep 14, 2009 | 19.12 | 19.24 | 19.08 | 19.16 | 1,269,790 | +0.02(+0.13%) |
Sep 11, 2009 | 19.26 | 19.29 | 19.10 | 19.14 | 1,189,129 | -0.05(-0.28%) |
Sep 10, 2009 | 19.04 | 19.21 | 18.90 | 19.19 | 1,022,189 | +0.14(+0.71%) |
Sep 09, 2009 | 18.94 | 19.19 | 18.90 | 19.06 | 2,481,600 | +0.10(+0.51%) |
Sep 08, 2009 | 18.97 | 19.04 | 18.82 | 18.96 | 1,327,151 | -0.01(-0.05%) |
Sep 04, 2009 | 18.82 | 18.99 | 18.77 | 18.97 | 1,650,876 | +0.21(+1.14%) |
Sep 03, 2009 | 18.89 | 18.91 | 18.66 | 18.75 | 1,686,752 | -0.22(-1.18%) |
Sep 02, 2009 | 18.75 | 19.07 | 18.75 | 18.98 | 3,306,433 | +0.16(+0.85%) |
Sep 01, 2009 | 19.01 | 19.23 | 18.78 | 18.82 | 2,682,954 | -0.18(-0.95%) |
Aug 31, 2009 | 18.88 | 19.05 | 18.78 | 19.00 | 2,008,543 | -0.02(-0.10%) |
Aug 28, 2009 | 19.35 | 19.36 | 18.94 | 19.02 | 1,312,756 | -0.21(-1.11%) |
Aug 27, 2009 | 19.07 | 19.29 | 19.04 | 19.23 | 2,786,304 | +0.22(+1.15%) |
Aug 26, 2009 | 19.01 | 19.05 | 18.87 | 19.01 | 1,866,625 | -0.01(-0.05%) |
Aug 25, 2009 | 19.09 | 19.21 | 19.01 | 19.02 | 1,850,124 | -0.14(-0.74%) |
Aug 24, 2009 | 19.21 | 19.33 | 19.08 | 19.16 | 3,086,525 | -0.29(-1.47%) |
Aug 21, 2009 | 19.46 | 19.67 | 19.40 | 19.45 | 2,930,430 | +0.32(+1.68%) |
Aug 20, 2009 | 18.99 | 19.40 | 18.94 | 19.13 | 1,519,514 | +0.17(+0.92%) |
Aug 19, 2009 | 18.78 | 19.21 | 18.77 | 18.95 | 1,891,808 | +0.08(+0.44%) |
Aug 18, 2009 | 18.57 | 18.90 | 18.57 | 18.87 | 2,209,824 | +0.51(+2.78%) |
Aug 17, 2009 | 18.38 | 18.62 | 18.33 | 18.36 | 2,722,322 | -0.35(-1.84%) |
Aug 14, 2009 | 18.89 | 18.90 | 18.54 | 18.71 | 1,714,243 | -0.17(-0.93%) |
Aug 13, 2009 | 18.91 | 18.96 | 18.77 | 18.88 | 2,053,769 | -0.17(-0.92%) |
Aug 12, 2009 | 18.84 | 19.15 | 18.84 | 19.06 | 3,776,681 | +0.31(+1.63%) |
Aug 11, 2009 | 18.80 | 18.83 | 18.70 | 18.75 | 2,412,431 | -0.15(-0.80%) |
Aug 10, 2009 | 18.96 | 18.99 | 18.80 | 18.90 | 1,839,605 | +0.03(+0.18%) |
Aug 07, 2009 | 18.80 | 18.99 | 18.78 | 18.87 | 2,011,599 | +0.32(+1.73%) |
Aug 06, 2009 | 18.70 | 18.73 | 18.37 | 18.55 | 2,612,692 | -0.39(-2.08%) |
Aug 05, 2009 | 19.01 | 19.04 | 18.81 | 18.94 | 2,046,312 | +0.06(+0.33%) |
Aug 04, 2009 | 18.83 | 18.95 | 18.76 | 18.88 | 2,069,975 | -0.09(-0.46%) |