Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 19.38 | 19.50 | 19.06 | 19.23 | 4,985,495 | -0.18(-0.93%) |
Oct 29, 2009 | 19.37 | 19.45 | 19.21 | 19.41 | 3,578,094 | +0.11(+0.56%) |
Oct 28, 2009 | 19.47 | 19.68 | 19.28 | 19.30 | 3,842,739 | -0.25(-1.27%) |
Oct 27, 2009 | 19.64 | 19.87 | 19.52 | 19.55 | 3,821,334 | -0.02(-0.09%) |
Oct 26, 2009 | 19.78 | 20.06 | 19.45 | 19.56 | 3,228,842 | -0.16(-0.80%) |
Oct 23, 2009 | 19.82 | 19.87 | 19.66 | 19.72 | 2,668,333 | -0.33(-1.66%) |
Oct 22, 2009 | 20.00 | 20.10 | 19.73 | 20.05 | 3,669,047 | +0.07(+0.33%) |
Oct 21, 2009 | 20.02 | 20.31 | 19.94 | 19.99 | 3,950,109 | -0.04(-0.18%) |
Oct 20, 2009 | 20.07 | 20.10 | 19.96 | 20.02 | 3,190,366 | -0.45(-2.21%) |
Oct 19, 2009 | 20.24 | 20.55 | 20.17 | 20.48 | 2,103,074 | +0.24(+1.16%) |
Oct 16, 2009 | 20.10 | 20.33 | 19.96 | 20.24 | 3,105,137 | +0.03(+0.15%) |
Oct 15, 2009 | 19.89 | 20.23 | 19.87 | 20.21 | 2,986,706 | +0.24(+1.18%) |
Oct 14, 2009 | 19.99 | 20.08 | 19.88 | 19.97 | 4,099,842 | +0.14(+0.70%) |
Oct 13, 2009 | 20.14 | 20.19 | 19.81 | 19.84 | 3,256,469 | -0.39(-1.91%) |
Oct 12, 2009 | 20.11 | 20.29 | 20.04 | 20.22 | 2,454,442 | +0.22(+1.12%) |
Oct 09, 2009 | 19.93 | 20.11 | 19.90 | 20.00 | 2,838,337 | +0.03(+0.15%) |
Oct 08, 2009 | 19.93 | 20.10 | 19.79 | 19.97 | 3,500,963 | -0.16(-0.78%) |
Oct 07, 2009 | 20.18 | 20.19 | 19.97 | 20.13 | 2,449,526 | -0.10(-0.48%) |
Oct 06, 2009 | 19.91 | 20.29 | 19.88 | 20.22 | 3,507,989 | +0.36(+1.83%) |
Oct 05, 2009 | 19.68 | 19.86 | 19.49 | 19.86 | 5,110,606 | +0.21(+1.08%) |
Oct 02, 2009 | 19.79 | 19.79 | 19.57 | 19.65 | 3,521,472 | -0.29(-1.45%) |
Oct 01, 2009 | 20.29 | 20.29 | 19.94 | 19.94 | 3,971,622 | -0.35(-1.73%) |
Sep 30, 2009 | 20.50 | 20.57 | 20.11 | 20.29 | 4,992,124 | -0.22(-1.09%) |
Sep 29, 2009 | 20.65 | 20.65 | 20.33 | 20.51 | 2,997,920 | -0.07(-0.35%) |
Sep 28, 2009 | 20.58 | 20.71 | 20.36 | 20.58 | 2,223,114 | -0.04(-0.21%) |
Sep 25, 2009 | 20.71 | 20.76 | 20.56 | 20.63 | 3,181,414 | -0.13(-0.61%) |
Sep 24, 2009 | 20.62 | 20.84 | 20.58 | 20.75 | 3,424,274 | +0.19(+0.91%) |
Sep 23, 2009 | 20.94 | 21.01 | 20.55 | 20.57 | 4,311,178 | -0.28(-1.33%) |
Sep 22, 2009 | 20.92 | 21.01 | 20.76 | 20.84 | 4,049,090 | -0.03(-0.14%) |
Sep 21, 2009 | 21.05 | 21.05 | 20.78 | 20.87 | 4,037,574 | -0.27(-1.26%) |
Sep 18, 2009 | 21.06 | 21.22 | 20.98 | 21.14 | 5,437,022 | +0.23(+1.10%) |
Sep 17, 2009 | 21.18 | 21.27 | 20.87 | 20.91 | 4,782,274 | +0.31(+1.52%) |
Sep 16, 2009 | 20.69 | 21.15 | 20.51 | 20.60 | 4,983,984 | -0.10(-0.49%) |
Sep 15, 2009 | 20.46 | 20.76 | 20.42 | 20.70 | 3,707,273 | +0.21(+1.00%) |
Sep 14, 2009 | 20.23 | 20.54 | 20.20 | 20.49 | 2,871,591 | +0.22(+1.10%) |
Sep 11, 2009 | 20.25 | 20.52 | 20.15 | 20.27 | 3,740,605 | -0.07(-0.36%) |
Sep 10, 2009 | 20.00 | 20.34 | 19.90 | 20.34 | 3,972,603 | +0.27(+1.35%) |
Sep 09, 2009 | 20.11 | 20.26 | 19.94 | 20.07 | 3,197,743 | -0.05(-0.27%) |
Sep 08, 2009 | 20.12 | 20.14 | 19.86 | 20.13 | 4,601,224 | +0.11(+0.57%) |
Sep 04, 2009 | 19.90 | 20.04 | 19.72 | 20.01 | 3,260,974 | +0.17(+0.85%) |
Sep 03, 2009 | 19.89 | 20.00 | 19.68 | 19.84 | 3,743,005 | -0.01(-0.06%) |
Sep 02, 2009 | 19.96 | 20.05 | 19.75 | 19.85 | 3,357,571 | -0.15(-0.76%) |
Sep 01, 2009 | 20.28 | 20.36 | 19.95 | 20.00 | 4,285,134 | -0.18(-0.90%) |
Aug 31, 2009 | 20.26 | 20.33 | 20.05 | 20.19 | 3,233,922 | -0.18(-0.86%) |
Aug 28, 2009 | 20.43 | 20.49 | 20.23 | 20.36 | 3,309,821 | +0.02(+0.12%) |
Aug 27, 2009 | 20.57 | 20.62 | 20.28 | 20.34 | 4,069,354 | -0.25(-1.20%) |
Aug 26, 2009 | 20.37 | 20.64 | 20.25 | 20.58 | 3,869,982 | +0.14(+0.68%) |
Aug 25, 2009 | 20.62 | 20.73 | 20.43 | 20.45 | 3,582,730 | -0.02(-0.09%) |
Aug 24, 2009 | 20.65 | 20.65 | 20.41 | 20.46 | 4,714,066 | -0.08(-0.38%) |
Aug 21, 2009 | 19.89 | 20.68 | 19.89 | 20.54 | 8,149,522 | +0.96(+4.91%) |
Aug 20, 2009 | 19.55 | 19.61 | 19.37 | 19.58 | 4,115,509 | +0.07(+0.34%) |
Aug 19, 2009 | 19.23 | 19.53 | 19.16 | 19.52 | 3,840,616 | +0.16(+0.84%) |
Aug 18, 2009 | 19.13 | 19.39 | 19.00 | 19.35 | 4,236,759 | +0.26(+1.36%) |
Aug 17, 2009 | 19.51 | 19.52 | 19.02 | 19.09 | 4,141,388 | -0.39(-1.99%) |
Aug 14, 2009 | 19.13 | 19.48 | 19.06 | 19.48 | 4,304,690 | +0.31(+1.61%) |
Aug 13, 2009 | 19.42 | 19.56 | 18.99 | 19.17 | 5,318,959 | -0.19(-0.97%) |
Aug 12, 2009 | 19.03 | 19.58 | 18.98 | 19.36 | 4,632,630 | +0.33(+1.71%) |
Aug 11, 2009 | 19.20 | 19.22 | 18.99 | 19.03 | 3,500,137 | -0.19(-1.01%) |
Aug 10, 2009 | 19.16 | 19.27 | 18.98 | 19.23 | 3,160,917 | +0.01(+0.06%) |
Aug 07, 2009 | 19.49 | 19.49 | 18.77 | 19.21 | 6,357,205 | +0.30(+1.60%) |
Aug 06, 2009 | 18.89 | 19.09 | 18.76 | 18.91 | 7,050,534 | +0.06(+0.32%) |
Aug 05, 2009 | 19.18 | 19.21 | 18.80 | 18.85 | 7,169,147 | -0.37(-1.95%) |
Aug 04, 2009 | 19.45 | 19.59 | 19.11 | 19.23 | 7,095,132 | -0.30(-1.55%) |