Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 18.90 | 19.13 | 18.55 | 18.63 | 4,090,559 | -0.32(-1.67%) |
Oct 29, 2009 | 18.99 | 19.10 | 18.46 | 18.95 | 4,412,339 | +0.04(+0.23%) |
Oct 28, 2009 | 19.34 | 19.34 | 18.91 | 18.91 | 3,511,844 | -0.42(-2.16%) |
Oct 27, 2009 | 19.16 | 19.53 | 19.11 | 19.32 | 3,091,185 | +0.12(+0.64%) |
Oct 26, 2009 | 19.25 | 19.58 | 19.17 | 19.20 | 3,385,790 | -0.07(-0.37%) |
Oct 23, 2009 | 19.57 | 19.65 | 19.24 | 19.27 | 5,650,867 | -0.65(-3.28%) |
Oct 22, 2009 | 20.03 | 20.12 | 19.83 | 19.93 | 5,251,949 | -0.04(-0.22%) |
Oct 21, 2009 | 20.03 | 20.39 | 19.95 | 19.97 | 2,625,743 | -0.09(-0.47%) |
Oct 20, 2009 | 19.89 | 20.14 | 19.86 | 20.06 | 1,775,912 | -0.01(-0.07%) |
Oct 19, 2009 | 19.87 | 20.14 | 19.77 | 20.08 | 1,735,543 | +0.20(+1.01%) |
Oct 16, 2009 | 19.74 | 19.99 | 19.57 | 19.88 | 3,262,851 | +0.04(+0.22%) |
Oct 15, 2009 | 19.27 | 19.86 | 19.27 | 19.83 | 3,429,932 | +0.42(+2.15%) |
Oct 14, 2009 | 19.32 | 19.42 | 19.11 | 19.42 | 5,294,057 | +0.23(+1.20%) |
Oct 13, 2009 | 19.09 | 19.22 | 19.07 | 19.19 | 4,062,507 | +0.04(+0.23%) |
Oct 12, 2009 | 19.39 | 19.40 | 19.13 | 19.14 | 2,925,344 | -0.25(-1.30%) |
Oct 09, 2009 | 19.24 | 19.40 | 19.18 | 19.40 | 1,902,951 | +0.14(+0.71%) |
Oct 08, 2009 | 19.07 | 19.30 | 18.94 | 19.26 | 2,356,838 | +0.34(+1.79%) |
Oct 07, 2009 | 18.80 | 18.93 | 18.66 | 18.92 | 3,166,922 | +0.09(+0.50%) |
Oct 06, 2009 | 18.68 | 18.85 | 18.54 | 18.83 | 2,786,186 | +0.27(+1.47%) |
Oct 05, 2009 | 18.45 | 18.71 | 18.32 | 18.55 | 2,893,277 | +0.02(+0.12%) |
Oct 02, 2009 | 18.40 | 18.63 | 18.30 | 18.53 | 2,730,274 | -0.03(-0.16%) |
Oct 01, 2009 | 19.09 | 19.09 | 18.45 | 18.56 | 3,379,546 | -0.55(-2.86%) |
Sep 30, 2009 | 19.24 | 19.28 | 18.84 | 19.11 | 3,244,048 | -0.13(-0.67%) |
Sep 29, 2009 | 19.34 | 19.38 | 19.10 | 19.24 | 1,801,639 | -0.14(-0.71%) |
Sep 28, 2009 | 19.01 | 19.45 | 19.00 | 19.37 | 1,793,178 | +0.45(+2.39%) |
Sep 25, 2009 | 19.05 | 19.17 | 18.81 | 18.92 | 1,968,541 | -0.19(-0.98%) |
Sep 24, 2009 | 19.28 | 19.35 | 18.96 | 19.11 | 2,091,086 | -0.16(-0.82%) |
Sep 23, 2009 | 19.35 | 19.53 | 19.12 | 19.27 | 2,094,522 | -0.09(-0.45%) |
Sep 22, 2009 | 19.35 | 19.53 | 19.14 | 19.35 | 2,763,186 | +0.06(+0.30%) |
Sep 21, 2009 | 19.60 | 19.61 | 19.22 | 19.30 | 2,580,673 | -0.34(-1.72%) |
Sep 18, 2009 | 19.50 | 19.65 | 19.40 | 19.63 | 2,740,697 | +0.18(+0.92%) |
Sep 17, 2009 | 19.40 | 19.60 | 19.29 | 19.45 | 2,277,435 | +0.20(+1.05%) |
Sep 16, 2009 | 19.23 | 19.50 | 19.18 | 19.25 | 1,504,000 | +0.04(+0.19%) |
Sep 15, 2009 | 18.56 | 19.24 | 17.99 | 19.22 | 1,460,213 | +0.02(+0.11%) |
Sep 14, 2009 | 18.83 | 19.24 | 18.79 | 19.19 | 2,473,119 | +0.22(+1.14%) |
Sep 11, 2009 | 19.14 | 19.26 | 18.94 | 18.98 | 2,422,279 | -0.12(-0.64%) |
Sep 10, 2009 | 19.12 | 19.12 | 18.89 | 19.10 | 2,599,905 | +0.01(+0.07%) |
Sep 09, 2009 | 18.90 | 19.20 | 18.84 | 19.09 | 2,903,960 | +0.15(+0.80%) |
Sep 08, 2009 | 18.70 | 18.97 | 18.69 | 18.94 | 3,883,957 | +0.27(+1.43%) |
Sep 04, 2009 | 18.49 | 18.68 | 18.32 | 18.67 | 1,555,995 | +0.19(+1.05%) |
Sep 03, 2009 | 18.21 | 18.50 | 18.15 | 18.48 | 2,618,412 | +0.19(+1.02%) |
Sep 02, 2009 | 18.42 | 18.42 | 18.01 | 18.29 | 2,936,778 | -0.06(-0.31%) |
Sep 01, 2009 | 18.35 | 18.91 | 18.16 | 18.35 | 2,790,189 | -0.07(-0.39%) |
Aug 31, 2009 | 18.45 | 18.68 | 18.33 | 18.42 | 1,556,994 | -0.09(-0.47%) |
Aug 28, 2009 | 18.86 | 18.89 | 18.38 | 18.50 | 2,039,725 | -0.18(-0.96%) |
Aug 27, 2009 | 18.65 | 18.72 | 18.27 | 18.68 | 1,412,894 | +0.10(+0.54%) |
Aug 26, 2009 | 18.49 | 18.69 | 18.45 | 18.58 | 1,820,111 | +0.09(+0.51%) |
Aug 25, 2009 | 18.72 | 18.90 | 18.46 | 18.49 | 1,870,776 | -0.14(-0.73%) |
Aug 24, 2009 | 18.81 | 18.86 | 18.55 | 18.63 | 1,567,254 | -0.09(-0.46%) |
Aug 21, 2009 | 18.19 | 18.81 | 18.13 | 18.71 | 2,643,052 | +0.60(+3.34%) |
Aug 20, 2009 | 18.03 | 18.21 | 17.97 | 18.11 | 2,104,594 | +0.00(+0.00%) |
Aug 19, 2009 | 17.94 | 18.16 | 17.85 | 18.11 | 1,814,992 | +0.03(+0.16%) |
Aug 18, 2009 | 18.12 | 18.17 | 17.81 | 18.08 | 2,796,787 | +0.17(+0.92%) |
Aug 17, 2009 | 17.89 | 18.09 | 17.43 | 17.91 | 2,993,754 | -0.24(-1.31%) |
Aug 14, 2009 | 18.46 | 18.46 | 17.94 | 18.15 | 2,949,319 | -0.22(-1.21%) |
Aug 13, 2009 | 18.33 | 18.44 | 18.19 | 18.37 | 1,905,408 | +0.06(+0.35%) |
Aug 12, 2009 | 17.92 | 18.49 | 17.91 | 18.31 | 2,266,041 | +0.39(+2.17%) |
Aug 11, 2009 | 17.88 | 17.99 | 17.71 | 17.92 | 1,997,865 | -0.13(-0.72%) |
Aug 10, 2009 | 17.89 | 18.09 | 17.77 | 18.05 | 2,402,296 | +0.06(+0.36%) |
Aug 07, 2009 | 17.79 | 18.09 | 17.71 | 17.99 | 3,545,090 | +0.40(+2.25%) |
Aug 06, 2009 | 18.00 | 18.16 | 17.37 | 17.59 | 3,952,767 | -0.38(-2.12%) |
Aug 05, 2009 | 17.94 | 18.04 | 17.80 | 17.97 | 5,220,150 | +0.19(+1.09%) |
Aug 04, 2009 | 18.19 | 18.27 | 17.73 | 17.78 | 6,002,440 | -0.40(-2.22%) |