Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 20.84 | 21.11 | 20.72 | 20.72 | 1,386,021 | -0.15(-0.73%) |
Oct 29, 2009 | 20.68 | 20.90 | 20.47 | 20.88 | 2,155,494 | +0.44(+2.14%) |
Oct 28, 2009 | 20.87 | 21.01 | 20.38 | 20.44 | 2,387,204 | -0.40(-1.90%) |
Oct 27, 2009 | 20.94 | 21.13 | 20.71 | 20.83 | 1,974,838 | -0.16(-0.78%) |
Oct 26, 2009 | 20.99 | 21.26 | 20.95 | 21.00 | 1,764,001 | +0.08(+0.38%) |
Oct 23, 2009 | 20.86 | 20.94 | 20.77 | 20.92 | 1,087,093 | +0.00(+0.02%) |
Oct 22, 2009 | 20.67 | 21.00 | 20.64 | 20.91 | 1,297,135 | +0.16(+0.79%) |
Oct 21, 2009 | 20.81 | 20.97 | 20.64 | 20.75 | 2,859,135 | +0.00(+0.02%) |
Oct 20, 2009 | 20.68 | 20.75 | 20.63 | 20.74 | 1,966,420 | +0.05(+0.26%) |
Oct 19, 2009 | 20.61 | 20.73 | 20.52 | 20.69 | 1,769,978 | +0.19(+0.95%) |
Oct 16, 2009 | 20.47 | 20.55 | 20.37 | 20.50 | 1,821,041 | +0.13(+0.64%) |
Oct 15, 2009 | 20.15 | 20.37 | 20.09 | 20.37 | 1,729,963 | +0.34(+1.68%) |
Oct 14, 2009 | 20.12 | 20.20 | 19.84 | 20.03 | 2,630,960 | +0.00(+0.02%) |
Oct 13, 2009 | 20.49 | 20.56 | 19.87 | 20.02 | 3,876,866 | +0.29(+1.49%) |
Oct 12, 2009 | 19.73 | 19.75 | 19.58 | 19.73 | 1,764,107 | +0.47(+2.43%) |
Oct 09, 2009 | 19.02 | 19.36 | 18.98 | 19.26 | 1,984,790 | +0.44(+2.33%) |
Oct 08, 2009 | 18.85 | 18.93 | 18.52 | 18.82 | 2,971,563 | +0.51(+2.76%) |
Oct 07, 2009 | 18.67 | 18.71 | 18.10 | 18.32 | 2,315,887 | -0.18(-0.98%) |
Oct 06, 2009 | 18.59 | 18.80 | 18.45 | 18.50 | 2,183,797 | +0.32(+1.74%) |
Oct 05, 2009 | 18.62 | 18.62 | 18.05 | 18.18 | 2,521,291 | -0.48(-2.59%) |
Oct 02, 2009 | 18.59 | 19.02 | 18.58 | 18.67 | 1,421,056 | +0.11(+0.59%) |
Oct 01, 2009 | 19.10 | 19.13 | 18.54 | 18.56 | 1,073,691 | -0.48(-2.50%) |
Sep 30, 2009 | 19.09 | 19.23 | 18.87 | 19.03 | 1,280,365 | +0.09(+0.47%) |
Sep 29, 2009 | 18.94 | 19.03 | 18.79 | 18.95 | 1,106,783 | +0.16(+0.87%) |
Sep 28, 2009 | 18.55 | 18.95 | 18.43 | 18.78 | 1,116,391 | +0.26(+1.41%) |
Sep 25, 2009 | 18.93 | 18.95 | 18.48 | 18.52 | 1,831,319 | -0.43(-2.29%) |
Sep 24, 2009 | 19.23 | 19.31 | 18.90 | 18.95 | 1,210,604 | -0.11(-0.60%) |
Sep 23, 2009 | 19.14 | 19.31 | 19.02 | 19.07 | 1,104,891 | -0.03(-0.15%) |
Sep 22, 2009 | 19.38 | 19.38 | 18.91 | 19.10 | 1,497,830 | -0.08(-0.40%) |
Sep 21, 2009 | 19.08 | 19.37 | 18.99 | 19.17 | 975,306 | +0.00(+0.02%) |
Sep 18, 2009 | 19.09 | 19.25 | 19.09 | 19.17 | 1,122,195 | +0.11(+0.55%) |
Sep 17, 2009 | 19.29 | 19.37 | 19.05 | 19.06 | 1,295,128 | -0.22(-1.14%) |
Sep 16, 2009 | 19.33 | 19.45 | 19.17 | 19.28 | 976,322 | +0.01(+0.04%) |
Sep 15, 2009 | 19.27 | 19.36 | 19.22 | 19.27 | 540,915 | +0.00(+0.02%) |
Sep 14, 2009 | 19.17 | 19.38 | 19.15 | 19.27 | 551,649 | -0.05(-0.24%) |
Sep 11, 2009 | 19.34 | 19.44 | 19.26 | 19.32 | 554,458 | -0.10(-0.52%) |
Sep 10, 2009 | 19.60 | 19.60 | 19.30 | 19.42 | 738,659 | -0.04(-0.19%) |
Sep 09, 2009 | 19.17 | 19.54 | 19.11 | 19.46 | 765,551 | +0.22(+1.16%) |
Sep 08, 2009 | 19.47 | 19.65 | 19.06 | 19.23 | 1,388,337 | +0.05(+0.26%) |
Sep 04, 2009 | 19.27 | 19.33 | 19.16 | 19.18 | 1,239,612 | -0.06(-0.33%) |
Sep 03, 2009 | 19.19 | 19.25 | 18.98 | 19.25 | 698,283 | +0.16(+0.82%) |
Sep 02, 2009 | 19.09 | 19.18 | 18.99 | 19.09 | 1,450,003 | -0.03(-0.18%) |
Sep 01, 2009 | 19.27 | 19.35 | 18.98 | 19.12 | 1,783,940 | -0.21(-1.09%) |
Aug 31, 2009 | 19.19 | 19.37 | 19.10 | 19.33 | 953,231 | +0.05(+0.26%) |
Aug 28, 2009 | 19.41 | 19.41 | 19.14 | 19.28 | 1,665,886 | +0.11(+0.55%) |
Aug 27, 2009 | 19.29 | 19.29 | 18.90 | 19.18 | 895,678 | -0.06(-0.31%) |
Aug 26, 2009 | 19.29 | 19.44 | 19.17 | 19.24 | 670,619 | -0.13(-0.65%) |
Aug 25, 2009 | 19.25 | 19.40 | 19.21 | 19.36 | 1,403,615 | +0.19(+0.99%) |
Aug 24, 2009 | 18.68 | 19.25 | 18.68 | 19.17 | 1,402,216 | +0.14(+0.73%) |
Aug 21, 2009 | 18.99 | 19.21 | 18.93 | 19.03 | 1,061,409 | +0.03(+0.13%) |
Aug 20, 2009 | 18.93 | 19.10 | 18.82 | 19.01 | 776,574 | -0.14(-0.73%) |
Aug 19, 2009 | 18.84 | 19.30 | 18.77 | 19.15 | 1,439,600 | +0.17(+0.89%) |
Aug 18, 2009 | 18.95 | 19.06 | 18.76 | 18.98 | 927,310 | -0.22(-1.16%) |
Aug 17, 2009 | 19.01 | 19.25 | 18.95 | 19.20 | 896,644 | -0.00(-0.02%) |
Aug 14, 2009 | 19.24 | 19.46 | 19.05 | 19.21 | 1,277,708 | +0.05(+0.28%) |
Aug 13, 2009 | 19.40 | 19.49 | 18.98 | 19.15 | 839,618 | +0.01(+0.05%) |
Aug 12, 2009 | 19.03 | 19.32 | 18.95 | 19.14 | 1,320,000 | +0.13(+0.66%) |
Aug 11, 2009 | 18.95 | 19.10 | 18.90 | 19.02 | 1,242,827 | +0.04(+0.20%) |
Aug 10, 2009 | 19.35 | 19.35 | 18.53 | 18.98 | 1,933,736 | -0.08(-0.40%) |
Aug 07, 2009 | 18.56 | 19.34 | 18.56 | 19.06 | 4,650,183 | +1.37(+7.76%) |
Aug 06, 2009 | 17.96 | 18.17 | 17.61 | 17.68 | 1,937,464 | -0.16(-0.92%) |
Aug 05, 2009 | 17.77 | 18.00 | 17.77 | 17.85 | 1,496,315 | +0.09(+0.52%) |
Aug 04, 2009 | 17.70 | 17.86 | 17.62 | 17.75 | 1,099,878 | +0.09(+0.52%) |