Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 20.78 | 20.81 | 20.48 | 20.50 | 12,413,384 | -0.24(-1.17%) |
Oct 29, 2009 | 20.22 | 20.76 | 20.22 | 20.74 | 8,951,090 | +0.56(+2.79%) |
Oct 28, 2009 | 20.28 | 20.40 | 20.16 | 20.18 | 8,104,722 | -0.18(-0.87%) |
Oct 27, 2009 | 20.28 | 20.46 | 20.21 | 20.36 | 5,599,314 | +0.14(+0.69%) |
Oct 26, 2009 | 20.24 | 20.41 | 20.11 | 20.22 | 5,478,131 | +0.02(+0.09%) |
Oct 23, 2009 | 20.25 | 20.26 | 20.15 | 20.20 | 4,944,929 | -0.19(-0.92%) |
Oct 22, 2009 | 20.34 | 20.44 | 20.15 | 20.39 | 5,390,180 | +0.04(+0.18%) |
Oct 21, 2009 | 20.63 | 20.81 | 20.32 | 20.35 | 7,257,791 | -0.28(-1.37%) |
Oct 20, 2009 | 20.62 | 20.66 | 20.56 | 20.63 | 7,319,736 | +0.01(+0.03%) |
Oct 19, 2009 | 20.59 | 20.78 | 20.42 | 20.63 | 6,560,820 | +0.10(+0.49%) |
Oct 16, 2009 | 20.29 | 20.63 | 20.21 | 20.53 | 10,792,422 | +0.22(+1.09%) |
Oct 15, 2009 | 20.13 | 20.34 | 20.06 | 20.31 | 7,626,687 | +0.15(+0.73%) |
Oct 14, 2009 | 20.21 | 20.23 | 20.09 | 20.16 | 4,764,804 | +0.01(+0.03%) |
Oct 13, 2009 | 20.12 | 20.22 | 20.06 | 20.15 | 4,970,024 | +0.03(+0.17%) |
Oct 12, 2009 | 20.11 | 20.26 | 19.99 | 20.12 | 6,423,387 | +0.07(+0.37%) |
Oct 09, 2009 | 20.12 | 20.15 | 19.94 | 20.05 | 4,993,993 | -0.07(-0.37%) |
Oct 08, 2009 | 20.12 | 20.16 | 19.95 | 20.12 | 6,243,677 | +0.01(+0.06%) |
Oct 07, 2009 | 20.10 | 20.13 | 19.98 | 20.11 | 5,782,828 | -0.08(-0.38%) |
Oct 06, 2009 | 20.22 | 20.22 | 20.10 | 20.18 | 9,622,175 | +0.29(+1.47%) |
Oct 05, 2009 | 19.99 | 19.99 | 19.65 | 19.89 | 5,529,459 | +0.02(+0.11%) |
Oct 02, 2009 | 19.65 | 19.92 | 19.65 | 19.87 | 7,647,531 | +0.12(+0.63%) |
Oct 01, 2009 | 20.02 | 20.02 | 19.73 | 19.75 | 8,642,004 | -0.28(-1.38%) |
Sep 30, 2009 | 19.75 | 20.06 | 19.62 | 20.02 | 12,204,874 | +0.25(+1.27%) |
Sep 29, 2009 | 20.08 | 20.09 | 19.71 | 19.77 | 9,470,807 | -0.26(-1.30%) |
Sep 28, 2009 | 19.77 | 20.09 | 19.75 | 20.03 | 11,229,767 | +0.35(+1.77%) |
Sep 25, 2009 | 19.66 | 19.74 | 19.56 | 19.68 | 8,104,635 | -0.05(-0.25%) |
Sep 24, 2009 | 19.85 | 19.95 | 19.66 | 19.73 | 11,938,063 | -0.11(-0.55%) |
Sep 23, 2009 | 19.59 | 20.10 | 19.55 | 19.84 | 24,252,962 | +0.88(+4.64%) |
Sep 22, 2009 | 18.93 | 19.02 | 18.79 | 18.96 | 11,347,407 | +0.10(+0.51%) |
Sep 21, 2009 | 18.64 | 18.97 | 18.55 | 18.87 | 6,205,428 | +0.11(+0.58%) |
Sep 18, 2009 | 18.70 | 18.79 | 18.60 | 18.76 | 9,918,367 | +0.08(+0.42%) |
Sep 17, 2009 | 18.74 | 18.77 | 18.64 | 18.68 | 7,692,770 | +0.28(+1.52%) |
Sep 16, 2009 | 18.50 | 18.73 | 18.32 | 18.40 | 11,325,023 | -0.35(-1.89%) |
Sep 15, 2009 | 18.81 | 18.82 | 18.52 | 18.75 | 7,934,117 | -0.09(-0.46%) |
Sep 14, 2009 | 18.78 | 18.89 | 18.74 | 18.84 | 4,063,955 | +0.00(+0.00%) |
Sep 11, 2009 | 18.93 | 19.01 | 18.75 | 18.84 | 6,727,344 | -0.10(-0.53%) |
Sep 10, 2009 | 18.85 | 18.94 | 18.63 | 18.94 | 12,247,113 | +0.11(+0.59%) |
Sep 09, 2009 | 18.82 | 18.87 | 18.72 | 18.83 | 7,704,663 | +0.01(+0.05%) |
Sep 08, 2009 | 18.46 | 18.82 | 18.23 | 18.82 | 12,247,965 | +0.62(+3.42%) |
Sep 04, 2009 | 18.26 | 18.28 | 18.14 | 18.20 | 5,655,233 | -0.03(-0.17%) |
Sep 03, 2009 | 18.34 | 18.34 | 18.03 | 18.23 | 6,381,389 | -0.04(-0.24%) |
Sep 02, 2009 | 18.20 | 18.34 | 18.13 | 18.27 | 9,768,832 | -0.14(-0.78%) |
Sep 01, 2009 | 18.54 | 18.55 | 18.35 | 18.42 | 7,686,095 | -0.16(-0.87%) |
Aug 31, 2009 | 18.31 | 18.60 | 18.23 | 18.58 | 6,098,350 | +0.24(+1.29%) |
Aug 28, 2009 | 18.50 | 18.53 | 18.31 | 18.34 | 4,846,320 | -0.09(-0.51%) |
Aug 27, 2009 | 18.57 | 18.61 | 18.40 | 18.43 | 5,434,390 | -0.11(-0.59%) |
Aug 26, 2009 | 18.40 | 18.66 | 18.38 | 18.54 | 6,754,288 | +0.12(+0.64%) |
Aug 25, 2009 | 18.49 | 18.53 | 18.26 | 18.42 | 5,081,870 | -0.02(-0.13%) |
Aug 24, 2009 | 18.49 | 18.53 | 18.33 | 18.45 | 5,067,340 | -0.09(-0.49%) |
Aug 21, 2009 | 18.27 | 18.61 | 18.23 | 18.54 | 8,214,137 | +0.32(+1.76%) |
Aug 20, 2009 | 18.15 | 18.25 | 17.91 | 18.22 | 5,691,585 | +0.11(+0.58%) |
Aug 19, 2009 | 17.82 | 18.20 | 17.82 | 18.11 | 7,197,138 | +0.18(+1.01%) |
Aug 18, 2009 | 17.88 | 18.01 | 17.77 | 17.93 | 4,918,522 | +0.01(+0.05%) |
Aug 17, 2009 | 17.84 | 18.01 | 17.81 | 17.92 | 6,098,736 | -0.04(-0.21%) |
Aug 14, 2009 | 17.93 | 18.01 | 17.79 | 17.96 | 6,057,504 | +0.10(+0.57%) |
Aug 13, 2009 | 17.97 | 17.98 | 17.76 | 17.86 | 6,173,407 | -0.13(-0.73%) |
Aug 12, 2009 | 18.05 | 18.09 | 17.92 | 17.99 | 7,084,887 | -0.11(-0.60%) |
Aug 11, 2009 | 18.00 | 18.21 | 17.96 | 18.10 | 6,433,415 | +0.02(+0.09%) |
Aug 10, 2009 | 17.93 | 18.16 | 17.80 | 18.08 | 8,093,921 | +0.19(+1.06%) |
Aug 07, 2009 | 18.10 | 18.13 | 17.82 | 17.89 | 7,545,338 | -0.10(-0.54%) |
Aug 06, 2009 | 18.06 | 18.20 | 17.90 | 17.99 | 6,491,065 | -0.05(-0.28%) |
Aug 05, 2009 | 18.08 | 18.19 | 17.98 | 18.04 | 6,350,610 | -0.00(-0.01%) |
Aug 04, 2009 | 18.12 | 18.27 | 17.93 | 18.04 | 10,396,000 | -0.11(-0.58%) |