Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 19.32 | 19.44 | 18.96 | 19.01 | 8,294,969 | -0.30(-1.56%) |
Oct 29, 2009 | 19.37 | 19.42 | 19.16 | 19.31 | 7,115,490 | +0.01(+0.06%) |
Oct 28, 2009 | 19.36 | 19.54 | 19.24 | 19.30 | 5,437,888 | -0.06(-0.29%) |
Oct 27, 2009 | 19.46 | 19.69 | 19.29 | 19.36 | 5,897,829 | -0.06(-0.29%) |
Oct 26, 2009 | 19.67 | 19.88 | 19.37 | 19.41 | 7,909,297 | -0.20(-1.02%) |
Oct 23, 2009 | 19.54 | 19.65 | 19.44 | 19.61 | 5,697,912 | -0.18(-0.90%) |
Oct 22, 2009 | 19.54 | 19.82 | 19.52 | 19.79 | 6,016,986 | +0.23(+1.20%) |
Oct 21, 2009 | 19.50 | 19.74 | 19.43 | 19.56 | 6,458,098 | +0.06(+0.29%) |
Oct 20, 2009 | 19.38 | 19.50 | 19.36 | 19.50 | 4,107,746 | -0.08(-0.40%) |
Oct 19, 2009 | 19.30 | 19.65 | 19.11 | 19.58 | 4,152,214 | +0.33(+1.71%) |
Oct 16, 2009 | 19.07 | 19.31 | 18.99 | 19.25 | 5,323,939 | +0.05(+0.24%) |
Oct 15, 2009 | 19.34 | 19.38 | 19.07 | 19.21 | 9,354,553 | -0.16(-0.81%) |
Oct 14, 2009 | 19.38 | 19.45 | 19.30 | 19.36 | 3,580,380 | +0.11(+0.58%) |
Oct 13, 2009 | 19.44 | 19.44 | 19.16 | 19.25 | 4,558,180 | -0.19(-0.98%) |
Oct 12, 2009 | 19.39 | 19.51 | 19.32 | 19.44 | 2,676,878 | +0.09(+0.46%) |
Oct 09, 2009 | 19.10 | 19.35 | 19.08 | 19.35 | 3,862,807 | +0.26(+1.37%) |
Oct 08, 2009 | 19.08 | 19.18 | 18.99 | 19.09 | 3,385,899 | +0.08(+0.41%) |
Oct 07, 2009 | 18.89 | 19.02 | 18.70 | 19.01 | 3,783,467 | +0.13(+0.68%) |
Oct 06, 2009 | 18.82 | 19.01 | 18.73 | 18.88 | 3,619,722 | +0.09(+0.47%) |
Oct 05, 2009 | 18.67 | 18.81 | 18.49 | 18.79 | 4,167,014 | +0.12(+0.63%) |
Oct 02, 2009 | 18.79 | 18.80 | 18.61 | 18.68 | 4,297,642 | -0.17(-0.92%) |
Oct 01, 2009 | 19.22 | 19.23 | 18.85 | 18.85 | 6,352,385 | -0.39(-2.03%) |
Sep 30, 2009 | 19.31 | 19.31 | 19.10 | 19.24 | 7,198,482 | -0.13(-0.66%) |
Sep 29, 2009 | 19.37 | 19.42 | 19.20 | 19.37 | 4,755,026 | +0.08(+0.41%) |
Sep 28, 2009 | 19.09 | 19.39 | 19.09 | 19.29 | 3,690,866 | +0.22(+1.16%) |
Sep 25, 2009 | 19.07 | 19.21 | 19.06 | 19.07 | 4,921,283 | -0.03(-0.18%) |
Sep 24, 2009 | 19.00 | 19.17 | 18.97 | 19.10 | 5,105,096 | +0.11(+0.59%) |
Sep 23, 2009 | 19.02 | 19.31 | 18.97 | 18.99 | 4,969,129 | -0.02(-0.09%) |
Sep 22, 2009 | 19.14 | 19.18 | 18.93 | 19.01 | 5,035,322 | -0.06(-0.32%) |
Sep 21, 2009 | 19.11 | 19.23 | 18.94 | 19.07 | 4,326,397 | -0.08(-0.41%) |
Sep 18, 2009 | 19.06 | 19.24 | 18.90 | 19.15 | 8,294,922 | +0.17(+0.91%) |
Sep 17, 2009 | 18.92 | 19.04 | 18.73 | 18.97 | 6,686,506 | +0.30(+1.60%) |
Sep 16, 2009 | 18.76 | 19.03 | 18.58 | 18.67 | 5,406,920 | +0.01(+0.07%) |
Sep 15, 2009 | 18.54 | 18.71 | 18.42 | 18.66 | 5,748,007 | +0.15(+0.81%) |
Sep 14, 2009 | 18.27 | 18.53 | 18.26 | 18.51 | 5,634,699 | +0.22(+1.22%) |
Sep 11, 2009 | 18.32 | 18.36 | 18.21 | 18.29 | 5,066,581 | -0.02(-0.09%) |
Sep 10, 2009 | 18.43 | 18.53 | 18.21 | 18.30 | 5,650,197 | -0.14(-0.79%) |
Sep 09, 2009 | 18.40 | 18.53 | 18.35 | 18.45 | 4,235,397 | +0.03(+0.18%) |
Sep 08, 2009 | 18.48 | 18.48 | 18.28 | 18.42 | 4,260,941 | +0.01(+0.06%) |
Sep 04, 2009 | 18.27 | 18.42 | 18.16 | 18.40 | 5,390,852 | +0.14(+0.79%) |
Sep 03, 2009 | 18.37 | 18.42 | 18.16 | 18.26 | 5,023,716 | +0.00(+0.00%) |
Sep 02, 2009 | 18.38 | 18.40 | 18.16 | 18.26 | 4,626,988 | -0.15(-0.82%) |
Sep 01, 2009 | 18.41 | 18.56 | 18.31 | 18.41 | 6,223,638 | -0.04(-0.21%) |
Aug 31, 2009 | 18.44 | 18.54 | 18.34 | 18.45 | 4,999,785 | -0.08(-0.42%) |
Aug 28, 2009 | 18.78 | 18.78 | 18.43 | 18.53 | 4,624,727 | -0.13(-0.69%) |
Aug 27, 2009 | 18.71 | 18.73 | 18.53 | 18.66 | 4,868,602 | -0.02(-0.12%) |
Aug 26, 2009 | 18.94 | 18.94 | 18.59 | 18.68 | 6,003,502 | -0.46(-2.39%) |
Aug 25, 2009 | 19.24 | 19.32 | 19.11 | 19.13 | 4,507,124 | -0.07(-0.38%) |
Aug 24, 2009 | 19.15 | 19.21 | 19.02 | 19.21 | 4,170,717 | +0.12(+0.64%) |
Aug 21, 2009 | 18.96 | 19.10 | 18.77 | 19.08 | 5,567,588 | +0.31(+1.63%) |
Aug 20, 2009 | 18.67 | 18.79 | 18.52 | 18.78 | 3,467,987 | +0.13(+0.72%) |
Aug 19, 2009 | 18.47 | 18.68 | 18.40 | 18.64 | 3,956,805 | +0.13(+0.72%) |
Aug 18, 2009 | 18.48 | 18.58 | 18.36 | 18.51 | 3,827,104 | -0.01(-0.06%) |
Aug 17, 2009 | 18.43 | 18.64 | 18.43 | 18.52 | 4,397,838 | -0.20(-1.04%) |
Aug 14, 2009 | 18.76 | 18.83 | 18.53 | 18.72 | 4,056,021 | -0.03(-0.18%) |
Aug 13, 2009 | 18.82 | 18.82 | 18.59 | 18.75 | 3,673,211 | -0.03(-0.18%) |
Aug 12, 2009 | 18.59 | 18.94 | 18.59 | 18.78 | 5,129,279 | +0.11(+0.57%) |
Aug 11, 2009 | 18.71 | 18.77 | 18.53 | 18.68 | 4,632,430 | -0.06(-0.33%) |
Aug 10, 2009 | 18.71 | 18.77 | 18.47 | 18.74 | 4,350,195 | +0.00(+0.00%) |
Aug 07, 2009 | 19.01 | 19.07 | 18.64 | 18.74 | 6,275,009 | -0.13(-0.68%) |
Aug 06, 2009 | 18.82 | 18.92 | 18.70 | 18.87 | 4,802,096 | +0.09(+0.48%) |
Aug 05, 2009 | 18.88 | 19.37 | 18.66 | 18.78 | 4,244,586 | -0.02(-0.11%) |
Aug 04, 2009 | 18.86 | 19.02 | 18.75 | 18.80 | 4,225,026 | -0.10(-0.51%) |