Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 19.64 | 19.64 | 18.68 | 19.07 | 2,233,733 | -0.73(-3.70%) |
Oct 29, 2009 | 19.60 | 19.85 | 19.48 | 19.80 | 1,329,277 | +0.41(+2.11%) |
Oct 28, 2009 | 19.85 | 20.12 | 19.34 | 19.39 | 2,027,991 | -0.58(-2.89%) |
Oct 27, 2009 | 20.38 | 20.55 | 19.87 | 19.97 | 1,407,962 | -0.26(-1.26%) |
Oct 26, 2009 | 20.34 | 21.03 | 20.21 | 20.22 | 1,748,050 | -0.08(-0.40%) |
Oct 23, 2009 | 20.36 | 20.43 | 20.15 | 20.30 | 1,493,320 | +0.24(+1.17%) |
Oct 22, 2009 | 19.85 | 20.08 | 19.62 | 20.07 | 794,891 | +0.28(+1.43%) |
Oct 21, 2009 | 20.15 | 20.50 | 19.77 | 19.79 | 1,456,895 | -0.37(-1.83%) |
Oct 20, 2009 | 20.26 | 20.29 | 20.13 | 20.16 | 1,300,603 | -0.13(-0.66%) |
Oct 19, 2009 | 20.29 | 20.50 | 20.00 | 20.29 | 898,855 | +0.07(+0.33%) |
Oct 16, 2009 | 20.20 | 20.40 | 19.92 | 20.22 | 1,142,588 | -0.24(-1.15%) |
Oct 15, 2009 | 20.37 | 20.57 | 20.26 | 20.46 | 953,873 | -0.14(-0.68%) |
Oct 14, 2009 | 19.53 | 20.65 | 19.52 | 20.60 | 1,771,738 | +1.30(+6.75%) |
Oct 13, 2009 | 19.44 | 19.52 | 19.14 | 19.30 | 1,125,775 | -0.18(-0.93%) |
Oct 12, 2009 | 19.56 | 19.69 | 19.34 | 19.48 | 454,504 | -0.11(-0.55%) |
Oct 09, 2009 | 19.29 | 19.60 | 19.19 | 19.58 | 709,863 | +0.21(+1.11%) |
Oct 08, 2009 | 19.26 | 19.48 | 19.09 | 19.37 | 1,227,982 | +0.33(+1.73%) |
Oct 07, 2009 | 18.93 | 19.15 | 18.81 | 19.04 | 971,188 | +0.02(+0.11%) |
Oct 06, 2009 | 18.98 | 19.23 | 18.72 | 19.02 | 818,272 | +0.07(+0.35%) |
Oct 05, 2009 | 18.36 | 18.95 | 18.24 | 18.95 | 1,125,082 | +0.66(+3.64%) |
Oct 02, 2009 | 18.34 | 18.70 | 18.21 | 18.29 | 1,578,437 | -0.28(-1.48%) |
Oct 01, 2009 | 18.54 | 18.83 | 18.34 | 18.56 | 2,160,982 | -0.24(-1.25%) |
Sep 30, 2009 | 18.26 | 18.90 | 17.93 | 18.80 | 2,527,917 | +0.56(+3.09%) |
Sep 29, 2009 | 18.57 | 18.70 | 18.11 | 18.23 | 1,495,509 | -0.35(-1.88%) |
Sep 28, 2009 | 18.09 | 18.64 | 18.08 | 18.58 | 1,079,728 | +0.59(+3.28%) |
Sep 25, 2009 | 18.13 | 18.23 | 17.82 | 17.99 | 1,316,010 | -0.14(-0.78%) |
Sep 24, 2009 | 18.79 | 18.82 | 17.77 | 18.13 | 2,357,683 | -0.57(-3.05%) |
Sep 23, 2009 | 19.54 | 19.60 | 18.69 | 18.70 | 1,808,691 | -0.74(-3.80%) |
Sep 22, 2009 | 19.79 | 19.88 | 19.38 | 19.44 | 1,504,201 | -0.30(-1.53%) |
Sep 21, 2009 | 19.63 | 19.89 | 19.60 | 19.75 | 831,904 | -0.10(-0.51%) |
Sep 18, 2009 | 20.20 | 20.29 | 19.81 | 19.85 | 1,366,928 | -0.22(-1.10%) |
Sep 17, 2009 | 20.28 | 20.45 | 19.99 | 20.07 | 1,127,233 | +0.22(+1.12%) |
Sep 16, 2009 | 19.77 | 20.34 | 19.73 | 19.85 | 1,188,294 | +0.22(+1.13%) |
Sep 15, 2009 | 19.70 | 19.81 | 19.49 | 19.62 | 749,637 | -0.08(-0.41%) |
Sep 14, 2009 | 19.14 | 19.73 | 19.09 | 19.71 | 619,979 | +0.34(+1.73%) |
Sep 11, 2009 | 19.42 | 19.50 | 19.13 | 19.37 | 1,095,482 | -0.01(-0.04%) |
Sep 10, 2009 | 19.15 | 19.54 | 18.87 | 19.38 | 1,256,182 | +0.20(+1.05%) |
Sep 09, 2009 | 18.83 | 19.24 | 18.57 | 19.18 | 1,032,502 | +0.34(+1.78%) |
Sep 08, 2009 | 18.38 | 18.87 | 18.23 | 18.84 | 1,514,409 | +0.66(+3.62%) |
Sep 04, 2009 | 18.01 | 18.26 | 17.78 | 18.18 | 786,860 | +0.19(+1.08%) |
Sep 03, 2009 | 17.87 | 18.04 | 17.66 | 17.99 | 1,313,668 | +0.22(+1.25%) |
Sep 02, 2009 | 17.95 | 18.29 | 17.72 | 17.76 | 1,360,784 | -0.40(-2.22%) |
Sep 01, 2009 | 19.01 | 19.14 | 18.10 | 18.17 | 1,965,714 | -1.02(-5.32%) |
Aug 31, 2009 | 18.95 | 19.22 | 18.77 | 19.19 | 755,165 | -0.03(-0.14%) |
Aug 28, 2009 | 19.60 | 19.73 | 18.95 | 19.22 | 1,158,077 | -0.26(-1.34%) |
Aug 27, 2009 | 19.27 | 19.50 | 18.99 | 19.48 | 945,720 | +0.10(+0.52%) |
Aug 26, 2009 | 19.37 | 19.50 | 19.15 | 19.38 | 1,214,576 | +0.02(+0.10%) |
Aug 25, 2009 | 19.51 | 19.58 | 19.22 | 19.36 | 1,324,231 | +0.07(+0.35%) |
Aug 24, 2009 | 19.97 | 20.20 | 19.24 | 19.29 | 1,245,224 | -0.63(-3.17%) |
Aug 21, 2009 | 19.59 | 19.95 | 19.46 | 19.92 | 1,513,340 | +0.64(+3.31%) |
Aug 20, 2009 | 19.06 | 19.28 | 18.87 | 19.28 | 1,391,092 | +0.23(+1.20%) |
Aug 19, 2009 | 19.81 | 19.81 | 18.81 | 19.05 | 3,365,652 | -1.18(-5.81%) |
Aug 18, 2009 | 19.60 | 20.30 | 19.54 | 20.23 | 2,025,919 | +0.55(+2.80%) |
Aug 17, 2009 | 19.61 | 19.80 | 19.34 | 19.68 | 1,283,522 | -0.47(-2.33%) |
Aug 14, 2009 | 20.49 | 20.50 | 19.97 | 20.15 | 869,246 | -0.40(-1.93%) |
Aug 13, 2009 | 20.42 | 20.74 | 20.27 | 20.55 | 883,643 | +0.19(+0.96%) |
Aug 12, 2009 | 19.56 | 20.49 | 19.56 | 20.35 | 1,224,494 | +0.65(+3.31%) |
Aug 11, 2009 | 20.04 | 20.24 | 19.66 | 19.70 | 1,171,018 | -0.50(-2.46%) |
Aug 10, 2009 | 20.50 | 20.62 | 20.05 | 20.20 | 1,123,779 | -0.38(-1.86%) |
Aug 07, 2009 | 20.21 | 20.79 | 20.01 | 20.58 | 2,177,929 | +0.75(+3.76%) |
Aug 06, 2009 | 20.07 | 20.21 | 19.60 | 19.83 | 1,881,959 | -0.16(-0.81%) |
Aug 05, 2009 | 19.85 | 20.03 | 19.56 | 19.99 | 1,727,453 | +0.21(+1.09%) |
Aug 04, 2009 | 19.54 | 19.83 | 19.18 | 19.78 | 1,554,757 | +0.47(+2.43%) |