Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 19.05 | 19.16 | 18.70 | 18.75 | 8,412,210 | -0.30(-1.56%) |
Oct 29, 2009 | 19.10 | 19.15 | 18.89 | 19.04 | 7,216,060 | +0.01(+0.06%) |
Oct 28, 2009 | 19.09 | 19.27 | 18.97 | 19.03 | 5,514,747 | -0.05(-0.29%) |
Oct 27, 2009 | 19.19 | 19.42 | 19.02 | 19.09 | 5,981,189 | -0.05(-0.29%) |
Oct 26, 2009 | 19.40 | 19.60 | 19.10 | 19.14 | 8,021,087 | -0.20(-1.02%) |
Oct 23, 2009 | 19.26 | 19.38 | 19.16 | 19.34 | 5,778,447 | -0.18(-0.90%) |
Oct 22, 2009 | 19.27 | 19.54 | 19.25 | 19.52 | 6,102,030 | +0.23(+1.20%) |
Oct 21, 2009 | 19.23 | 19.47 | 19.16 | 19.29 | 6,549,376 | +0.05(+0.29%) |
Oct 20, 2009 | 19.11 | 19.23 | 19.09 | 19.23 | 4,165,805 | -0.08(-0.40%) |
Oct 19, 2009 | 19.03 | 19.37 | 18.85 | 19.31 | 4,210,902 | +0.32(+1.71%) |
Oct 16, 2009 | 18.81 | 19.04 | 18.73 | 18.98 | 5,399,187 | +0.04(+0.24%) |
Oct 15, 2009 | 19.07 | 19.11 | 18.81 | 18.94 | 9,486,770 | -0.15(-0.81%) |
Oct 14, 2009 | 19.11 | 19.18 | 19.03 | 19.09 | 3,630,985 | +0.11(+0.58%) |
Oct 13, 2009 | 19.16 | 19.16 | 18.90 | 18.98 | 4,622,606 | -0.19(-0.97%) |
Oct 12, 2009 | 19.12 | 19.24 | 19.06 | 19.17 | 2,714,713 | +0.09(+0.46%) |
Oct 09, 2009 | 18.84 | 19.08 | 18.82 | 19.08 | 3,917,404 | +0.26(+1.37%) |
Oct 08, 2009 | 18.82 | 18.91 | 18.73 | 18.82 | 3,433,755 | +0.08(+0.41%) |
Oct 07, 2009 | 18.63 | 18.75 | 18.44 | 18.75 | 3,836,943 | +0.13(+0.68%) |
Oct 06, 2009 | 18.55 | 18.74 | 18.47 | 18.62 | 3,670,883 | +0.09(+0.47%) |
Oct 05, 2009 | 18.41 | 18.55 | 18.23 | 18.53 | 4,225,911 | +0.12(+0.63%) |
Oct 02, 2009 | 18.53 | 18.54 | 18.35 | 18.42 | 4,358,384 | -0.17(-0.92%) |
Oct 01, 2009 | 18.95 | 18.96 | 18.59 | 18.59 | 6,442,170 | -0.39(-2.03%) |
Sep 30, 2009 | 19.04 | 19.04 | 18.84 | 18.97 | 7,300,225 | -0.13(-0.66%) |
Sep 29, 2009 | 19.10 | 19.15 | 18.93 | 19.10 | 4,822,233 | +0.08(+0.41%) |
Sep 28, 2009 | 18.82 | 19.12 | 18.82 | 19.02 | 3,743,033 | +0.22(+1.16%) |
Sep 25, 2009 | 18.81 | 18.95 | 18.80 | 18.80 | 4,990,840 | -0.03(-0.18%) |
Sep 24, 2009 | 18.74 | 18.90 | 18.71 | 18.84 | 5,177,251 | +0.11(+0.59%) |
Sep 23, 2009 | 18.75 | 19.04 | 18.71 | 18.73 | 5,039,363 | -0.02(-0.09%) |
Sep 22, 2009 | 18.87 | 18.92 | 18.67 | 18.74 | 5,106,491 | -0.06(-0.32%) |
Sep 21, 2009 | 18.85 | 18.96 | 18.68 | 18.80 | 4,387,546 | -0.08(-0.41%) |
Sep 18, 2009 | 18.80 | 18.97 | 18.64 | 18.88 | 8,412,163 | +0.17(+0.91%) |
Sep 17, 2009 | 18.65 | 18.77 | 18.47 | 18.71 | 6,781,013 | +0.30(+1.60%) |
Sep 16, 2009 | 18.50 | 18.77 | 18.32 | 18.41 | 5,483,341 | +0.01(+0.07%) |
Sep 15, 2009 | 18.29 | 18.45 | 18.16 | 18.40 | 5,829,249 | +0.15(+0.81%) |
Sep 14, 2009 | 18.02 | 18.27 | 18.01 | 18.25 | 5,714,340 | +0.22(+1.22%) |
Sep 11, 2009 | 18.07 | 18.10 | 17.96 | 18.03 | 5,138,192 | -0.02(-0.09%) |
Sep 10, 2009 | 18.18 | 18.27 | 17.96 | 18.05 | 5,730,057 | -0.14(-0.79%) |
Sep 09, 2009 | 18.15 | 18.27 | 18.09 | 18.19 | 4,295,260 | +0.03(+0.18%) |
Sep 08, 2009 | 18.22 | 18.22 | 18.02 | 18.16 | 4,321,165 | +0.01(+0.06%) |
Sep 04, 2009 | 18.02 | 18.16 | 17.91 | 18.15 | 5,467,047 | +0.14(+0.79%) |
Sep 03, 2009 | 18.11 | 18.16 | 17.91 | 18.00 | 5,094,721 | +0.00(+0.00%) |
Sep 02, 2009 | 18.12 | 18.15 | 17.91 | 18.00 | 4,692,385 | -0.15(-0.82%) |
Sep 01, 2009 | 18.15 | 18.30 | 18.06 | 18.15 | 6,311,602 | -0.04(-0.21%) |
Aug 31, 2009 | 18.19 | 18.29 | 18.09 | 18.19 | 5,070,452 | -0.08(-0.42%) |
Aug 28, 2009 | 18.52 | 18.52 | 18.17 | 18.27 | 4,690,092 | -0.13(-0.69%) |
Aug 27, 2009 | 18.45 | 18.47 | 18.27 | 18.40 | 4,937,415 | -0.02(-0.12%) |
Aug 26, 2009 | 18.68 | 18.68 | 18.33 | 18.42 | 6,088,355 | -0.45(-2.39%) |
Aug 25, 2009 | 18.97 | 19.06 | 18.85 | 18.87 | 4,570,828 | -0.07(-0.38%) |
Aug 24, 2009 | 18.88 | 18.95 | 18.75 | 18.94 | 4,229,666 | +0.12(+0.64%) |
Aug 21, 2009 | 18.70 | 18.84 | 18.51 | 18.82 | 5,646,280 | +0.30(+1.63%) |
Aug 20, 2009 | 18.41 | 18.53 | 18.26 | 18.52 | 3,517,004 | +0.13(+0.72%) |
Aug 19, 2009 | 18.21 | 18.42 | 18.15 | 18.38 | 4,012,731 | +0.13(+0.72%) |
Aug 18, 2009 | 18.22 | 18.32 | 18.10 | 18.25 | 3,881,196 | -0.01(-0.06%) |
Aug 17, 2009 | 18.17 | 18.38 | 18.17 | 18.26 | 4,459,997 | -0.19(-1.04%) |
Aug 14, 2009 | 18.49 | 18.57 | 18.27 | 18.46 | 4,113,349 | -0.03(-0.18%) |
Aug 13, 2009 | 18.56 | 18.56 | 18.33 | 18.49 | 3,725,128 | -0.03(-0.18%) |
Aug 12, 2009 | 18.33 | 18.68 | 18.33 | 18.52 | 5,201,776 | +0.10(+0.57%) |
Aug 11, 2009 | 18.45 | 18.51 | 18.27 | 18.42 | 4,697,904 | -0.06(-0.33%) |
Aug 10, 2009 | 18.45 | 18.51 | 18.21 | 18.48 | 4,411,680 | +0.00(+0.00%) |
Aug 07, 2009 | 18.74 | 18.81 | 18.38 | 18.48 | 6,363,700 | -0.13(-0.68%) |
Aug 06, 2009 | 18.56 | 18.66 | 18.44 | 18.60 | 4,869,968 | +0.09(+0.48%) |
Aug 05, 2009 | 18.62 | 19.10 | 18.40 | 18.52 | 4,304,579 | -0.02(-0.11%) |
Aug 04, 2009 | 18.60 | 18.75 | 18.49 | 18.54 | 4,284,742 | -0.09(-0.51%) |