Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 19.70 | 19.77 | 19.32 | 19.48 | 4,351,992 | -0.12(-0.60%) |
Oct 29, 2009 | 19.33 | 19.69 | 19.27 | 19.59 | 3,716,685 | +0.37(+1.94%) |
Oct 28, 2009 | 19.26 | 19.45 | 19.21 | 19.22 | 3,226,743 | -0.12(-0.61%) |
Oct 27, 2009 | 19.51 | 19.59 | 19.31 | 19.34 | 3,208,044 | +0.27(+1.39%) |
Oct 26, 2009 | 19.06 | 19.28 | 18.92 | 19.07 | 6,303,537 | +0.03(+0.17%) |
Oct 23, 2009 | 19.05 | 19.07 | 18.97 | 19.04 | 4,084,391 | -0.62(-3.13%) |
Oct 22, 2009 | 19.61 | 19.69 | 19.50 | 19.66 | 2,446,345 | -0.02(-0.12%) |
Oct 21, 2009 | 19.78 | 19.96 | 19.67 | 19.68 | 3,048,575 | -0.00(-0.02%) |
Oct 20, 2009 | 19.66 | 19.71 | 19.62 | 19.68 | 2,021,140 | -0.15(-0.74%) |
Oct 19, 2009 | 19.67 | 19.92 | 19.63 | 19.83 | 2,156,234 | +0.34(+1.72%) |
Oct 16, 2009 | 19.46 | 19.57 | 19.40 | 19.50 | 2,892,986 | -0.04(-0.19%) |
Oct 15, 2009 | 19.51 | 19.60 | 19.46 | 19.53 | 4,909,745 | +0.45(+2.38%) |
Oct 14, 2009 | 19.12 | 19.13 | 18.96 | 19.08 | 3,109,131 | +0.30(+1.59%) |
Oct 13, 2009 | 18.84 | 18.88 | 18.59 | 18.78 | 4,517,672 | -0.04(-0.23%) |
Oct 12, 2009 | 18.91 | 18.93 | 18.78 | 18.82 | 2,118,594 | +0.05(+0.28%) |
Oct 09, 2009 | 18.76 | 18.80 | 18.67 | 18.77 | 3,009,762 | +0.04(+0.23%) |
Oct 08, 2009 | 18.79 | 18.85 | 18.69 | 18.73 | 3,198,551 | +0.12(+0.66%) |
Oct 07, 2009 | 18.61 | 18.65 | 18.52 | 18.61 | 2,091,834 | +0.03(+0.15%) |
Oct 06, 2009 | 18.54 | 18.68 | 18.51 | 18.58 | 2,633,803 | +0.19(+1.03%) |
Oct 05, 2009 | 18.25 | 18.45 | 18.20 | 18.39 | 2,079,917 | +0.07(+0.36%) |
Oct 02, 2009 | 18.14 | 18.40 | 18.12 | 18.32 | 1,835,098 | -0.01(-0.08%) |
Oct 01, 2009 | 18.67 | 18.70 | 18.34 | 18.34 | 3,045,244 | -0.36(-1.92%) |
Sep 30, 2009 | 18.82 | 18.83 | 18.56 | 18.70 | 3,475,813 | -0.06(-0.30%) |
Sep 29, 2009 | 18.90 | 18.92 | 18.58 | 18.75 | 4,464,850 | -0.11(-0.58%) |
Sep 28, 2009 | 18.61 | 18.88 | 18.60 | 18.86 | 3,064,524 | +0.29(+1.56%) |
Sep 25, 2009 | 18.54 | 18.68 | 18.48 | 18.57 | 2,913,937 | +0.15(+0.82%) |
Sep 24, 2009 | 18.57 | 18.68 | 18.31 | 18.42 | 3,237,886 | -0.33(-1.74%) |
Sep 23, 2009 | 19.00 | 19.04 | 18.74 | 18.75 | 2,944,848 | +0.01(+0.05%) |
Sep 22, 2009 | 18.81 | 18.83 | 18.70 | 18.74 | 4,760,003 | +0.14(+0.74%) |
Sep 21, 2009 | 18.45 | 18.64 | 18.45 | 18.60 | 1,870,565 | +0.10(+0.54%) |
Sep 18, 2009 | 18.60 | 18.62 | 18.44 | 18.50 | 3,926,883 | +0.11(+0.62%) |
Sep 17, 2009 | 18.47 | 18.55 | 18.29 | 18.39 | 1,988,760 | +0.06(+0.31%) |
Sep 16, 2009 | 18.36 | 18.45 | 18.27 | 18.33 | 2,415,307 | -0.01(-0.05%) |
Sep 15, 2009 | 18.42 | 18.43 | 18.21 | 18.34 | 2,200,193 | -0.32(-1.72%) |
Sep 14, 2009 | 18.62 | 18.73 | 18.59 | 18.66 | 1,303,807 | +0.02(+0.13%) |
Sep 11, 2009 | 18.76 | 18.79 | 18.61 | 18.64 | 1,220,985 | -0.05(-0.28%) |
Sep 10, 2009 | 18.54 | 18.71 | 18.40 | 18.69 | 1,049,574 | +0.13(+0.71%) |
Sep 09, 2009 | 18.45 | 18.69 | 18.40 | 18.56 | 2,548,081 | +0.09(+0.51%) |
Sep 08, 2009 | 18.47 | 18.54 | 18.33 | 18.46 | 1,362,705 | -0.01(-0.05%) |
Sep 04, 2009 | 18.33 | 18.49 | 18.28 | 18.47 | 1,695,103 | +0.21(+1.14%) |
Sep 03, 2009 | 18.40 | 18.42 | 18.17 | 18.27 | 1,731,940 | -0.22(-1.18%) |
Sep 02, 2009 | 18.26 | 18.57 | 18.26 | 18.48 | 3,395,012 | +0.16(+0.85%) |
Sep 01, 2009 | 18.51 | 18.73 | 18.29 | 18.33 | 2,754,829 | -0.18(-0.95%) |
Aug 31, 2009 | 18.39 | 18.55 | 18.29 | 18.50 | 2,062,351 | -0.02(-0.10%) |
Aug 28, 2009 | 18.85 | 18.86 | 18.45 | 18.52 | 1,347,924 | -0.21(-1.11%) |
Aug 27, 2009 | 18.57 | 18.79 | 18.54 | 18.73 | 2,860,948 | +0.21(+1.15%) |
Aug 26, 2009 | 18.52 | 18.55 | 18.37 | 18.52 | 1,916,631 | -0.01(-0.05%) |
Aug 25, 2009 | 18.59 | 18.71 | 18.51 | 18.53 | 1,899,689 | -0.14(-0.74%) |
Aug 24, 2009 | 18.71 | 18.82 | 18.58 | 18.66 | 3,169,212 | -0.28(-1.47%) |
Aug 21, 2009 | 18.96 | 19.16 | 18.89 | 18.94 | 3,008,936 | +0.31(+1.68%) |
Aug 20, 2009 | 18.49 | 18.90 | 18.45 | 18.63 | 1,560,222 | +0.17(+0.92%) |
Aug 19, 2009 | 18.29 | 18.71 | 18.28 | 18.46 | 1,942,489 | +0.08(+0.44%) |
Aug 18, 2009 | 18.09 | 18.40 | 18.09 | 18.38 | 2,269,025 | +0.50(+2.78%) |
Aug 17, 2009 | 17.90 | 18.13 | 17.85 | 17.88 | 2,795,252 | -0.34(-1.84%) |
Aug 14, 2009 | 18.40 | 18.41 | 18.06 | 18.22 | 1,760,167 | -0.17(-0.93%) |
Aug 13, 2009 | 18.42 | 18.47 | 18.28 | 18.39 | 2,108,789 | -0.17(-0.92%) |
Aug 12, 2009 | 18.35 | 18.65 | 18.35 | 18.56 | 3,877,857 | +0.30(+1.63%) |
Aug 11, 2009 | 18.31 | 18.34 | 18.21 | 18.26 | 2,477,060 | -0.15(-0.80%) |
Aug 10, 2009 | 18.47 | 18.49 | 18.31 | 18.41 | 1,888,888 | +0.03(+0.18%) |
Aug 07, 2009 | 18.31 | 18.49 | 18.29 | 18.37 | 2,065,489 | +0.31(+1.73%) |
Aug 06, 2009 | 18.21 | 18.24 | 17.89 | 18.06 | 2,682,685 | -0.38(-2.08%) |
Aug 05, 2009 | 18.51 | 18.54 | 18.32 | 18.45 | 2,101,132 | +0.06(+0.33%) |
Aug 04, 2009 | 18.34 | 18.45 | 18.27 | 18.38 | 2,125,429 | -0.09(-0.46%) |