Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 20.89 | 21.00 | 20.15 | 20.43 | 10,022,608 | -0.54(-2.59%) |
Oct 29, 2009 | 20.19 | 20.98 | 20.19 | 20.97 | 7,546,289 | +0.91(+4.53%) |
Oct 28, 2009 | 20.15 | 20.68 | 20.06 | 20.06 | 6,162,340 | -0.35(-1.73%) |
Oct 27, 2009 | 20.73 | 21.05 | 20.30 | 20.42 | 6,075,313 | -0.19(-0.92%) |
Oct 26, 2009 | 20.78 | 21.14 | 20.56 | 20.61 | 6,089,557 | -0.19(-0.91%) |
Oct 23, 2009 | 20.71 | 20.81 | 20.58 | 20.80 | 5,687,083 | -0.28(-1.35%) |
Oct 22, 2009 | 21.24 | 21.25 | 20.71 | 21.08 | 7,771,947 | -0.18(-0.86%) |
Oct 21, 2009 | 20.67 | 21.46 | 20.67 | 21.27 | 9,065,049 | +0.50(+2.42%) |
Oct 20, 2009 | 20.58 | 20.80 | 20.55 | 20.76 | 7,796,438 | -0.05(-0.26%) |
Oct 19, 2009 | 20.40 | 20.91 | 20.32 | 20.82 | 5,924,349 | +0.47(+2.33%) |
Oct 16, 2009 | 20.01 | 20.45 | 19.69 | 20.34 | 8,343,372 | +0.22(+1.11%) |
Oct 15, 2009 | 20.18 | 20.39 | 20.04 | 20.12 | 7,813,821 | -0.17(-0.84%) |
Oct 14, 2009 | 20.41 | 20.44 | 20.27 | 20.29 | 6,421,598 | -0.03(-0.13%) |
Oct 13, 2009 | 20.14 | 20.34 | 19.95 | 20.32 | 5,043,021 | +0.07(+0.33%) |
Oct 12, 2009 | 20.32 | 20.34 | 20.13 | 20.25 | 3,934,013 | +0.07(+0.37%) |
Oct 09, 2009 | 20.14 | 20.27 | 19.85 | 20.17 | 4,691,732 | +0.01(+0.07%) |
Oct 08, 2009 | 20.10 | 20.23 | 19.88 | 20.16 | 6,124,582 | +0.15(+0.75%) |
Oct 07, 2009 | 19.96 | 20.01 | 19.75 | 20.01 | 4,271,626 | +0.02(+0.10%) |
Oct 06, 2009 | 19.60 | 20.01 | 19.56 | 19.99 | 8,061,763 | +0.48(+2.47%) |
Oct 05, 2009 | 19.28 | 19.53 | 18.91 | 19.51 | 6,091,568 | +0.22(+1.16%) |
Oct 02, 2009 | 19.48 | 19.52 | 18.76 | 19.28 | 5,684,066 | -0.29(-1.49%) |
Oct 01, 2009 | 19.71 | 19.81 | 19.45 | 19.58 | 7,690,790 | -0.24(-1.23%) |
Sep 30, 2009 | 19.60 | 19.87 | 19.36 | 19.82 | 14,714,185 | +0.69(+3.62%) |
Sep 29, 2009 | 18.84 | 19.22 | 18.71 | 19.13 | 8,295,043 | +0.34(+1.80%) |
Sep 28, 2009 | 18.56 | 18.83 | 18.46 | 18.79 | 5,564,293 | +0.26(+1.43%) |
Sep 25, 2009 | 18.99 | 19.00 | 18.35 | 18.52 | 11,180,159 | -0.45(-2.36%) |
Sep 24, 2009 | 19.37 | 19.47 | 18.92 | 18.97 | 6,244,965 | -0.37(-1.93%) |
Sep 23, 2009 | 19.68 | 19.68 | 19.33 | 19.35 | 5,025,213 | -0.26(-1.32%) |
Sep 22, 2009 | 19.66 | 19.67 | 19.40 | 19.60 | 4,439,235 | +0.03(+0.17%) |
Sep 21, 2009 | 19.50 | 19.65 | 19.16 | 19.57 | 7,429,696 | -0.18(-0.93%) |
Sep 18, 2009 | 19.57 | 19.92 | 19.47 | 19.75 | 9,122,268 | +0.26(+1.36%) |
Sep 17, 2009 | 19.93 | 19.96 | 19.30 | 19.49 | 8,879,748 | -0.24(-1.20%) |
Sep 16, 2009 | 19.89 | 20.01 | 19.66 | 19.72 | 9,383,334 | -0.06(-0.28%) |
Sep 15, 2009 | 19.45 | 19.85 | 19.28 | 19.78 | 7,797,395 | +0.35(+1.78%) |
Sep 14, 2009 | 19.48 | 19.64 | 19.37 | 19.43 | 5,697,302 | -0.25(-1.27%) |
Sep 11, 2009 | 19.56 | 19.88 | 19.56 | 19.68 | 5,555,566 | +0.01(+0.03%) |
Sep 10, 2009 | 19.33 | 19.70 | 19.20 | 19.68 | 5,795,255 | +0.21(+1.08%) |
Sep 09, 2009 | 19.53 | 19.62 | 19.30 | 19.47 | 5,899,601 | -0.03(-0.14%) |
Sep 08, 2009 | 19.70 | 19.87 | 19.30 | 19.49 | 8,361,584 | -0.12(-0.59%) |
Sep 04, 2009 | 18.96 | 19.61 | 18.93 | 19.61 | 8,053,218 | +0.60(+3.18%) |
Sep 03, 2009 | 18.82 | 19.04 | 18.66 | 19.01 | 6,493,788 | +0.31(+1.67%) |
Sep 02, 2009 | 18.97 | 19.11 | 18.67 | 18.69 | 8,253,626 | -0.32(-1.68%) |
Sep 01, 2009 | 19.45 | 19.71 | 18.95 | 19.01 | 7,576,906 | -0.52(-2.67%) |
Aug 31, 2009 | 19.26 | 19.60 | 19.09 | 19.54 | 8,321,612 | +0.12(+0.63%) |
Aug 28, 2009 | 19.36 | 19.66 | 19.22 | 19.41 | 9,259,333 | +0.28(+1.45%) |
Aug 27, 2009 | 18.82 | 19.22 | 18.72 | 19.14 | 6,112,297 | +0.21(+1.11%) |
Aug 26, 2009 | 18.74 | 19.11 | 18.70 | 18.93 | 10,614,821 | +0.11(+0.58%) |
Aug 25, 2009 | 19.24 | 19.42 | 18.79 | 18.82 | 8,556,623 | -0.44(-2.29%) |
Aug 24, 2009 | 19.54 | 20.01 | 19.13 | 19.26 | 8,739,140 | -0.19(-0.98%) |
Aug 21, 2009 | 19.07 | 19.50 | 19.04 | 19.45 | 5,966,639 | +0.47(+2.50%) |
Aug 20, 2009 | 18.75 | 19.02 | 18.75 | 18.97 | 4,327,782 | +0.20(+1.05%) |
Aug 19, 2009 | 18.40 | 18.84 | 18.40 | 18.78 | 6,317,403 | +0.16(+0.84%) |
Aug 18, 2009 | 18.36 | 18.73 | 18.36 | 18.62 | 6,249,661 | +0.22(+1.18%) |
Aug 17, 2009 | 18.52 | 18.67 | 18.24 | 18.40 | 7,473,725 | -0.40(-2.15%) |
Aug 14, 2009 | 19.04 | 19.16 | 18.62 | 18.81 | 6,950,575 | -0.22(-1.14%) |
Aug 13, 2009 | 19.00 | 19.23 | 18.88 | 19.02 | 10,217,419 | +0.14(+0.75%) |
Aug 12, 2009 | 19.33 | 19.33 | 18.70 | 18.88 | 13,230,764 | -0.34(-1.79%) |
Aug 11, 2009 | 19.26 | 19.35 | 19.10 | 19.23 | 5,967,379 | -0.13(-0.66%) |
Aug 10, 2009 | 19.32 | 19.42 | 19.05 | 19.35 | 6,994,319 | -0.01(-0.07%) |
Aug 07, 2009 | 19.58 | 19.62 | 19.19 | 19.37 | 6,364,693 | +0.03(+0.14%) |
Aug 06, 2009 | 19.47 | 19.56 | 19.14 | 19.34 | 6,377,793 | -0.07(-0.35%) |
Aug 05, 2009 | 19.00 | 19.44 | 18.74 | 19.41 | 10,686,891 | -0.03(-0.17%) |
Aug 04, 2009 | 19.50 | 20.25 | 19.33 | 19.44 | 18,103,796 | -1.07(-5.23%) |