Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 19.72 | 19.79 | 19.19 | 19.37 | 3,541,504 | -0.40(-2.02%) |
Oct 29, 2009 | 19.36 | 19.81 | 19.28 | 19.77 | 4,546,848 | +0.65(+3.37%) |
Oct 28, 2009 | 19.88 | 19.97 | 19.09 | 19.12 | 4,024,485 | -0.82(-4.09%) |
Oct 27, 2009 | 20.00 | 20.41 | 19.73 | 19.94 | 2,594,908 | -0.12(-0.59%) |
Oct 26, 2009 | 20.30 | 20.45 | 19.83 | 20.06 | 3,305,500 | -0.14(-0.71%) |
Oct 23, 2009 | 20.32 | 20.86 | 20.09 | 20.20 | 3,971,764 | -0.51(-2.46%) |
Oct 22, 2009 | 20.52 | 20.76 | 20.35 | 20.71 | 2,306,404 | +0.21(+1.04%) |
Oct 21, 2009 | 20.52 | 21.22 | 20.46 | 20.50 | 4,773,352 | -0.03(-0.17%) |
Oct 20, 2009 | 20.20 | 20.63 | 20.16 | 20.53 | 4,377,597 | -0.16(-0.78%) |
Oct 19, 2009 | 19.91 | 20.72 | 19.85 | 20.69 | 5,034,559 | +0.91(+4.59%) |
Oct 16, 2009 | 19.82 | 19.89 | 19.40 | 19.79 | 4,637,852 | -0.10(-0.51%) |
Oct 15, 2009 | 19.88 | 20.05 | 19.79 | 19.89 | 3,045,176 | -0.18(-0.89%) |
Oct 14, 2009 | 20.07 | 20.18 | 19.90 | 20.07 | 2,631,069 | +0.14(+0.68%) |
Oct 13, 2009 | 19.63 | 20.08 | 19.63 | 19.93 | 2,099,969 | +0.00(+0.00%) |
Oct 12, 2009 | 20.11 | 20.20 | 19.69 | 19.93 | 3,438,375 | -0.20(-0.97%) |
Oct 09, 2009 | 20.03 | 20.19 | 19.84 | 20.12 | 2,499,435 | +0.00(+0.00%) |
Oct 08, 2009 | 20.14 | 20.46 | 19.99 | 20.12 | 3,954,747 | -0.14(-0.67%) |
Oct 07, 2009 | 19.95 | 20.29 | 19.64 | 20.26 | 3,292,090 | +0.22(+1.10%) |
Oct 06, 2009 | 19.62 | 20.33 | 19.41 | 20.04 | 5,429,408 | +0.52(+2.65%) |
Oct 05, 2009 | 19.54 | 19.83 | 19.34 | 19.52 | 3,356,591 | -0.01(-0.04%) |
Oct 02, 2009 | 19.45 | 19.67 | 19.15 | 19.53 | 3,522,943 | +0.04(+0.22%) |
Oct 01, 2009 | 20.01 | 20.15 | 19.34 | 19.49 | 4,720,170 | -0.63(-3.12%) |
Sep 30, 2009 | 19.54 | 20.22 | 19.17 | 20.12 | 7,294,162 | +0.62(+3.18%) |
Sep 29, 2009 | 19.80 | 19.91 | 19.37 | 19.50 | 3,651,908 | -0.18(-0.91%) |
Sep 28, 2009 | 19.50 | 19.88 | 19.30 | 19.67 | 1,782,099 | +0.31(+1.62%) |
Sep 25, 2009 | 19.26 | 19.55 | 19.22 | 19.36 | 1,753,504 | -0.10(-0.52%) |
Sep 24, 2009 | 20.01 | 20.06 | 19.14 | 19.46 | 3,728,843 | -0.46(-2.30%) |
Sep 23, 2009 | 19.79 | 20.34 | 19.66 | 19.92 | 3,169,637 | +0.14(+0.73%) |
Sep 22, 2009 | 19.74 | 19.90 | 19.59 | 19.78 | 2,330,943 | +0.06(+0.30%) |
Sep 21, 2009 | 19.73 | 19.79 | 19.49 | 19.72 | 2,532,869 | -0.03(-0.17%) |
Sep 18, 2009 | 20.07 | 20.07 | 19.73 | 19.75 | 3,624,450 | -0.25(-1.23%) |
Sep 17, 2009 | 19.79 | 20.19 | 19.49 | 20.00 | 6,053,261 | +0.16(+0.81%) |
Sep 16, 2009 | 19.28 | 19.95 | 19.23 | 19.84 | 5,668,668 | +0.61(+3.18%) |
Sep 15, 2009 | 19.05 | 19.26 | 18.84 | 19.22 | 6,114,379 | +0.16(+0.85%) |
Sep 14, 2009 | 19.17 | 19.22 | 18.82 | 19.06 | 4,428,910 | -0.18(-0.93%) |
Sep 11, 2009 | 18.82 | 19.26 | 18.66 | 19.24 | 5,592,306 | +0.58(+3.09%) |
Sep 10, 2009 | 18.01 | 18.74 | 17.87 | 18.66 | 6,095,463 | +0.62(+3.43%) |
Sep 09, 2009 | 18.17 | 18.34 | 17.94 | 18.04 | 5,405,835 | +0.00(+0.00%) |
Sep 08, 2009 | 17.83 | 18.06 | 17.83 | 18.04 | 5,423,432 | +0.25(+1.43%) |
Sep 04, 2009 | 17.62 | 17.79 | 17.56 | 17.79 | 5,006,448 | +0.21(+1.21%) |
Sep 03, 2009 | 17.54 | 17.71 | 17.42 | 17.58 | 3,632,238 | +0.07(+0.39%) |
Sep 02, 2009 | 17.61 | 17.72 | 17.45 | 17.51 | 4,231,725 | -0.17(-0.96%) |
Sep 01, 2009 | 17.89 | 18.22 | 17.63 | 17.68 | 6,742,531 | -0.31(-1.75%) |
Aug 31, 2009 | 18.44 | 18.55 | 17.86 | 17.99 | 5,305,398 | -0.23(-1.26%) |
Aug 28, 2009 | 18.04 | 18.59 | 18.03 | 18.22 | 8,797,823 | +0.31(+1.71%) |
Aug 27, 2009 | 17.92 | 18.07 | 17.59 | 17.92 | 4,370,593 | +0.08(+0.48%) |
Aug 26, 2009 | 17.83 | 17.87 | 17.33 | 17.83 | 5,504,236 | +0.37(+2.14%) |
Aug 25, 2009 | 17.72 | 17.85 | 17.40 | 17.46 | 5,337,893 | -0.15(-0.87%) |
Aug 24, 2009 | 17.91 | 17.92 | 17.53 | 17.61 | 4,924,666 | -0.17(-0.95%) |
Aug 21, 2009 | 17.71 | 17.96 | 17.56 | 17.78 | 6,908,940 | +0.31(+1.75%) |
Aug 20, 2009 | 17.48 | 17.68 | 17.33 | 17.48 | 4,699,623 | -0.15(-0.87%) |
Aug 19, 2009 | 17.08 | 17.70 | 17.08 | 17.63 | 6,796,879 | +0.22(+1.27%) |
Aug 18, 2009 | 17.38 | 17.64 | 17.28 | 17.41 | 5,131,406 | +0.03(+0.20%) |
Aug 17, 2009 | 17.08 | 17.60 | 17.03 | 17.37 | 8,018,076 | -0.45(-2.53%) |
Aug 14, 2009 | 17.05 | 17.84 | 16.97 | 17.82 | 8,884,839 | +0.61(+3.55%) |
Aug 13, 2009 | 16.82 | 17.25 | 16.75 | 17.21 | 9,688,066 | +0.47(+2.79%) |
Aug 12, 2009 | 16.64 | 16.97 | 16.47 | 16.75 | 10,783,231 | +0.51(+3.14%) |
Aug 11, 2009 | 15.94 | 16.39 | 15.94 | 16.24 | 6,381,907 | +0.27(+1.70%) |
Aug 10, 2009 | 15.82 | 16.21 | 15.51 | 15.96 | 10,862,438 | +0.12(+0.75%) |
Aug 07, 2009 | 16.98 | 17.03 | 15.66 | 15.85 | 22,899,080 | -1.61(-9.24%) |
Aug 06, 2009 | 17.52 | 17.67 | 17.29 | 17.46 | 5,175,939 | -0.02(-0.10%) |
Aug 05, 2009 | 17.51 | 17.59 | 17.08 | 17.48 | 4,251,078 | +0.03(+0.19%) |
Aug 04, 2009 | 17.57 | 17.57 | 17.32 | 17.44 | 4,089,834 | -0.13(-0.72%) |