Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 21.81 | 21.87 | 21.18 | 21.25 | 5,197,278 | -0.56(-2.56%) |
Oct 29, 2009 | 21.70 | 21.83 | 21.58 | 21.81 | 7,177,175 | +0.96(+4.62%) |
Oct 28, 2009 | 21.02 | 21.15 | 20.82 | 20.84 | 3,464,051 | -0.30(-1.43%) |
Oct 27, 2009 | 21.35 | 21.37 | 21.04 | 21.15 | 3,230,546 | +0.03(+0.16%) |
Oct 26, 2009 | 21.52 | 21.70 | 21.05 | 21.11 | 4,878,196 | -0.35(-1.63%) |
Oct 23, 2009 | 21.51 | 21.53 | 21.37 | 21.46 | 5,301,303 | +0.01(+0.03%) |
Oct 22, 2009 | 21.39 | 21.50 | 21.20 | 21.46 | 5,660,850 | +0.14(+0.65%) |
Oct 21, 2009 | 21.43 | 21.66 | 21.29 | 21.32 | 3,431,275 | +0.06(+0.29%) |
Oct 20, 2009 | 21.29 | 21.35 | 21.25 | 21.26 | 2,731,283 | -0.09(-0.42%) |
Oct 19, 2009 | 21.39 | 21.51 | 21.28 | 21.35 | 3,130,311 | +0.43(+2.04%) |
Oct 16, 2009 | 20.89 | 21.02 | 20.76 | 20.92 | 2,584,044 | -0.04(-0.20%) |
Oct 15, 2009 | 20.83 | 20.98 | 20.82 | 20.96 | 2,808,867 | +0.05(+0.23%) |
Oct 14, 2009 | 20.86 | 20.93 | 20.80 | 20.91 | 3,936,189 | +0.30(+1.47%) |
Oct 13, 2009 | 20.68 | 20.71 | 20.55 | 20.61 | 1,882,502 | -0.05(-0.23%) |
Oct 12, 2009 | 20.80 | 20.83 | 20.61 | 20.66 | 2,592,680 | +0.37(+1.83%) |
Oct 09, 2009 | 19.95 | 20.35 | 19.92 | 20.29 | 3,215,640 | +0.36(+1.79%) |
Oct 08, 2009 | 19.77 | 19.93 | 19.67 | 19.93 | 1,714,404 | +0.22(+1.12%) |
Oct 07, 2009 | 19.63 | 19.77 | 19.60 | 19.71 | 1,745,498 | +0.09(+0.46%) |
Oct 06, 2009 | 19.54 | 19.75 | 19.52 | 19.62 | 2,792,718 | +0.11(+0.56%) |
Oct 05, 2009 | 19.32 | 19.57 | 19.26 | 19.51 | 3,010,584 | -0.02(-0.11%) |
Oct 02, 2009 | 19.44 | 19.61 | 19.43 | 19.53 | 4,349,631 | -0.08(-0.39%) |
Oct 01, 2009 | 19.74 | 19.79 | 19.54 | 19.61 | 4,861,709 | -0.25(-1.25%) |
Sep 30, 2009 | 19.81 | 19.93 | 19.56 | 19.85 | 3,497,245 | +0.14(+0.70%) |
Sep 29, 2009 | 19.62 | 19.81 | 19.60 | 19.72 | 2,810,318 | +0.09(+0.45%) |
Sep 28, 2009 | 19.46 | 19.70 | 19.44 | 19.63 | 2,126,232 | +0.27(+1.39%) |
Sep 25, 2009 | 19.37 | 19.50 | 19.30 | 19.36 | 2,187,384 | -0.14(-0.71%) |
Sep 24, 2009 | 19.71 | 19.76 | 19.38 | 19.50 | 2,859,802 | -0.05(-0.28%) |
Sep 23, 2009 | 19.63 | 19.79 | 19.53 | 19.55 | 1,716,288 | +0.02(+0.11%) |
Sep 22, 2009 | 19.71 | 19.72 | 19.44 | 19.53 | 2,133,500 | -0.08(-0.42%) |
Sep 21, 2009 | 19.49 | 19.67 | 19.45 | 19.61 | 1,692,314 | -0.03(-0.18%) |
Sep 18, 2009 | 19.65 | 19.74 | 19.57 | 19.65 | 2,917,142 | +0.30(+1.53%) |
Sep 17, 2009 | 19.31 | 19.42 | 19.19 | 19.35 | 2,484,741 | +0.10(+0.54%) |
Sep 16, 2009 | 19.19 | 19.43 | 19.15 | 19.25 | 2,610,405 | +0.01(+0.04%) |
Sep 15, 2009 | 19.08 | 19.28 | 18.99 | 19.24 | 2,112,035 | +0.05(+0.29%) |
Sep 14, 2009 | 18.97 | 19.22 | 18.93 | 19.19 | 3,227,385 | +0.38(+2.01%) |
Sep 11, 2009 | 18.89 | 18.95 | 18.77 | 18.81 | 3,766,819 | -0.32(-1.65%) |
Sep 10, 2009 | 18.86 | 19.15 | 18.78 | 19.12 | 1,806,565 | +0.09(+0.47%) |
Sep 09, 2009 | 18.91 | 19.11 | 18.88 | 19.04 | 2,455,114 | +0.03(+0.18%) |
Sep 08, 2009 | 18.95 | 19.10 | 18.91 | 19.00 | 1,477,834 | +0.36(+1.96%) |
Sep 04, 2009 | 18.32 | 18.66 | 18.31 | 18.64 | 2,100,632 | +0.06(+0.33%) |
Sep 03, 2009 | 18.62 | 18.64 | 18.46 | 18.57 | 2,897,541 | -0.23(-1.24%) |
Sep 02, 2009 | 18.70 | 18.87 | 18.64 | 18.81 | 2,001,559 | +0.06(+0.33%) |
Sep 01, 2009 | 19.03 | 19.24 | 18.71 | 18.75 | 3,168,706 | -0.47(-2.43%) |
Aug 31, 2009 | 19.15 | 19.26 | 19.01 | 19.21 | 1,707,384 | -0.04(-0.21%) |
Aug 28, 2009 | 19.41 | 19.48 | 19.19 | 19.26 | 2,341,412 | +0.03(+0.14%) |
Aug 27, 2009 | 19.12 | 19.28 | 18.95 | 19.23 | 2,692,322 | +0.08(+0.43%) |
Aug 26, 2009 | 19.20 | 19.26 | 19.10 | 19.15 | 1,763,175 | -0.03(-0.14%) |
Aug 25, 2009 | 19.27 | 19.40 | 19.14 | 19.17 | 1,920,593 | -0.01(-0.07%) |
Aug 24, 2009 | 19.28 | 19.37 | 19.14 | 19.19 | 2,227,327 | -0.35(-1.80%) |
Aug 21, 2009 | 19.48 | 19.76 | 19.44 | 19.54 | 2,571,351 | +0.41(+2.12%) |
Aug 20, 2009 | 18.85 | 19.18 | 18.84 | 19.13 | 1,582,484 | +0.13(+0.69%) |
Aug 19, 2009 | 18.61 | 19.08 | 18.61 | 19.00 | 1,718,783 | +0.23(+1.21%) |
Aug 18, 2009 | 18.49 | 18.84 | 18.49 | 18.77 | 1,868,175 | +0.12(+0.66%) |
Aug 17, 2009 | 18.60 | 18.74 | 18.56 | 18.65 | 2,751,828 | -0.66(-3.42%) |
Aug 14, 2009 | 19.33 | 19.35 | 19.17 | 19.31 | 2,110,609 | +0.10(+0.50%) |
Aug 13, 2009 | 19.32 | 19.32 | 19.09 | 19.21 | 2,559,904 | +0.03(+0.14%) |
Aug 12, 2009 | 18.83 | 19.32 | 18.82 | 19.19 | 3,233,074 | +0.52(+2.76%) |
Aug 11, 2009 | 18.58 | 18.75 | 18.54 | 18.67 | 1,777,477 | +0.02(+0.11%) |
Aug 10, 2009 | 18.63 | 18.79 | 18.59 | 18.65 | 2,677,350 | -0.52(-2.69%) |
Aug 07, 2009 | 19.37 | 19.43 | 19.14 | 19.17 | 4,193,981 | -0.07(-0.36%) |
Aug 06, 2009 | 19.75 | 19.76 | 19.07 | 19.24 | 11,112,126 | +0.72(+3.86%) |
Aug 05, 2009 | 18.79 | 18.81 | 18.47 | 18.52 | 3,067,752 | -0.23(-1.25%) |
Aug 04, 2009 | 18.67 | 18.84 | 18.60 | 18.75 | 3,293,214 | -0.16(-0.84%) |