Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 19.03 | 19.15 | 18.56 | 18.56 | 14,531,152 | -0.45(-2.34%) |
Oct 29, 2009 | 18.99 | 19.17 | 18.88 | 19.01 | 9,990,415 | +0.14(+0.72%) |
Oct 28, 2009 | 19.07 | 19.30 | 18.84 | 18.87 | 7,796,409 | -0.23(-1.21%) |
Oct 27, 2009 | 19.21 | 19.24 | 18.94 | 19.10 | 9,121,330 | -0.05(-0.26%) |
Oct 26, 2009 | 19.37 | 19.37 | 19.08 | 19.15 | 8,125,977 | -0.16(-0.85%) |
Oct 23, 2009 | 19.37 | 19.39 | 19.24 | 19.32 | 7,980,166 | -0.40(-2.03%) |
Oct 22, 2009 | 19.59 | 19.80 | 19.46 | 19.72 | 8,026,917 | +0.25(+1.30%) |
Oct 21, 2009 | 19.81 | 20.01 | 19.46 | 19.46 | 10,095,669 | -0.32(-1.62%) |
Oct 20, 2009 | 19.84 | 19.87 | 19.75 | 19.79 | 8,907,461 | -0.39(-1.95%) |
Oct 19, 2009 | 19.82 | 20.22 | 19.77 | 20.18 | 7,294,933 | +0.32(+1.62%) |
Oct 16, 2009 | 19.57 | 20.00 | 19.57 | 19.86 | 11,530,527 | -0.06(-0.31%) |
Oct 15, 2009 | 19.52 | 19.97 | 19.48 | 19.92 | 15,784,009 | +0.31(+1.58%) |
Oct 14, 2009 | 19.75 | 19.80 | 19.35 | 19.61 | 11,246,958 | +0.02(+0.12%) |
Oct 13, 2009 | 19.80 | 19.89 | 19.50 | 19.59 | 10,484,123 | -0.24(-1.19%) |
Oct 12, 2009 | 19.87 | 19.92 | 19.66 | 19.82 | 6,902,729 | +0.19(+0.97%) |
Oct 09, 2009 | 19.32 | 19.66 | 19.18 | 19.63 | 8,828,393 | +0.27(+1.39%) |
Oct 08, 2009 | 19.36 | 19.53 | 19.34 | 19.36 | 11,041,414 | +0.08(+0.44%) |
Oct 07, 2009 | 19.52 | 19.69 | 18.99 | 19.28 | 27,878,132 | -0.27(-1.41%) |
Oct 06, 2009 | 19.51 | 19.79 | 19.48 | 19.55 | 18,571,022 | +0.01(+0.03%) |
Oct 05, 2009 | 18.83 | 19.60 | 18.83 | 19.55 | 23,319,966 | +0.95(+5.13%) |
Oct 02, 2009 | 18.40 | 18.72 | 18.34 | 18.60 | 10,249,001 | +0.01(+0.06%) |
Oct 01, 2009 | 18.91 | 18.99 | 18.57 | 18.58 | 14,170,657 | -0.35(-1.87%) |
Sep 30, 2009 | 18.30 | 19.19 | 18.24 | 18.94 | 21,909,884 | +0.55(+2.99%) |
Sep 29, 2009 | 18.40 | 18.60 | 18.33 | 18.39 | 7,236,100 | -0.08(-0.43%) |
Sep 28, 2009 | 18.28 | 18.51 | 18.25 | 18.47 | 7,072,044 | +0.24(+1.29%) |
Sep 25, 2009 | 18.54 | 18.54 | 18.23 | 18.23 | 8,851,878 | -0.35(-1.90%) |
Sep 24, 2009 | 18.56 | 18.66 | 18.32 | 18.58 | 9,036,197 | +0.11(+0.61%) |
Sep 23, 2009 | 18.81 | 18.84 | 18.47 | 18.47 | 7,420,040 | -0.34(-1.79%) |
Sep 22, 2009 | 19.01 | 19.06 | 18.79 | 18.81 | 5,541,151 | -0.15(-0.80%) |
Sep 21, 2009 | 19.09 | 19.27 | 18.92 | 18.96 | 10,460,575 | -0.53(-2.71%) |
Sep 18, 2009 | 19.32 | 19.59 | 19.21 | 19.49 | 8,749,442 | +0.30(+1.58%) |
Sep 17, 2009 | 19.04 | 19.31 | 19.04 | 19.18 | 10,226,733 | +0.31(+1.63%) |
Sep 16, 2009 | 18.90 | 19.14 | 18.84 | 18.88 | 9,600,887 | +0.02(+0.09%) |
Sep 15, 2009 | 18.73 | 19.05 | 18.73 | 18.86 | 11,402,533 | +0.09(+0.48%) |
Sep 14, 2009 | 18.58 | 18.85 | 18.58 | 18.77 | 9,317,688 | +0.03(+0.18%) |
Sep 11, 2009 | 18.81 | 18.83 | 18.43 | 18.74 | 13,017,822 | -0.07(-0.39%) |
Sep 10, 2009 | 18.85 | 18.91 | 18.61 | 18.81 | 11,121,047 | -0.04(-0.21%) |
Sep 09, 2009 | 19.00 | 19.01 | 18.51 | 18.85 | 15,002,880 | -0.33(-1.73%) |
Sep 08, 2009 | 19.25 | 19.32 | 19.05 | 19.18 | 3,394,331 | +0.08(+0.44%) |
Sep 04, 2009 | 18.88 | 19.12 | 18.73 | 19.09 | 3,452,464 | +0.26(+1.40%) |
Sep 03, 2009 | 18.81 | 18.98 | 18.54 | 18.83 | 7,593,669 | +0.12(+0.63%) |
Sep 02, 2009 | 18.85 | 18.91 | 18.67 | 18.71 | 8,208,897 | -0.20(-1.07%) |
Sep 01, 2009 | 19.21 | 19.29 | 18.88 | 18.91 | 7,916,718 | -0.30(-1.55%) |
Aug 31, 2009 | 19.43 | 19.50 | 19.05 | 19.21 | 6,790,517 | -0.38(-1.92%) |
Aug 28, 2009 | 19.63 | 19.74 | 19.50 | 19.59 | 7,779,715 | +0.01(+0.06%) |
Aug 27, 2009 | 19.63 | 19.63 | 19.32 | 19.58 | 4,713,964 | -0.07(-0.37%) |
Aug 26, 2009 | 19.75 | 19.83 | 19.50 | 19.65 | 5,122,124 | -0.08(-0.40%) |
Aug 25, 2009 | 19.90 | 20.17 | 19.63 | 19.73 | 6,829,153 | +0.01(+0.06%) |
Aug 24, 2009 | 20.20 | 20.28 | 19.69 | 19.72 | 5,742,587 | -0.49(-2.42%) |
Aug 21, 2009 | 19.95 | 20.23 | 19.79 | 20.20 | 5,698,129 | +0.42(+2.10%) |
Aug 20, 2009 | 19.60 | 19.81 | 19.57 | 19.79 | 5,210,289 | +0.20(+1.00%) |
Aug 19, 2009 | 19.36 | 19.68 | 19.30 | 19.59 | 4,514,232 | +0.04(+0.20%) |
Aug 18, 2009 | 19.45 | 19.58 | 19.33 | 19.55 | 6,397,548 | +0.34(+1.78%) |
Aug 17, 2009 | 19.29 | 19.42 | 19.11 | 19.21 | 6,938,990 | -0.39(-1.97%) |
Aug 14, 2009 | 19.71 | 19.81 | 19.32 | 19.60 | 5,726,915 | -0.09(-0.46%) |
Aug 13, 2009 | 19.76 | 19.80 | 19.44 | 19.69 | 5,076,336 | -0.06(-0.28%) |
Aug 12, 2009 | 19.66 | 20.05 | 19.65 | 19.75 | 5,470,992 | +0.04(+0.20%) |
Aug 11, 2009 | 20.00 | 20.13 | 19.39 | 19.71 | 14,392,789 | -0.79(-3.83%) |
Aug 10, 2009 | 20.40 | 20.51 | 20.31 | 20.49 | 4,075,941 | -0.02(-0.08%) |
Aug 07, 2009 | 20.41 | 20.57 | 20.24 | 20.51 | 5,650,898 | +0.29(+1.41%) |
Aug 06, 2009 | 20.43 | 20.47 | 20.08 | 20.22 | 9,075,297 | -0.29(-1.40%) |
Aug 05, 2009 | 20.40 | 20.73 | 20.28 | 20.51 | 7,984,091 | +0.22(+1.11%) |
Aug 04, 2009 | 19.98 | 20.42 | 19.93 | 20.28 | 8,467,687 | +0.23(+1.15%) |