Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 21.02 | 21.05 | 20.15 | 20.26 | 2,739,254 | -1.11(-5.20%) |
Oct 29, 2009 | 20.83 | 21.42 | 20.78 | 21.37 | 1,961,332 | +0.43(+2.07%) |
Oct 28, 2009 | 21.44 | 21.51 | 20.85 | 20.93 | 1,759,098 | -0.27(-1.27%) |
Oct 27, 2009 | 21.42 | 21.52 | 21.12 | 21.20 | 2,644,795 | -0.01(-0.06%) |
Oct 26, 2009 | 21.82 | 22.00 | 21.19 | 21.22 | 1,789,202 | -0.51(-2.37%) |
Oct 23, 2009 | 21.82 | 21.86 | 21.64 | 21.73 | 1,506,360 | -0.42(-1.92%) |
Oct 22, 2009 | 21.84 | 22.22 | 21.71 | 22.16 | 1,521,512 | +0.16(+0.74%) |
Oct 21, 2009 | 21.82 | 22.39 | 21.82 | 21.99 | 1,464,864 | +0.07(+0.32%) |
Oct 20, 2009 | 21.74 | 21.94 | 21.71 | 21.92 | 1,253,725 | -0.32(-1.45%) |
Oct 19, 2009 | 22.19 | 22.33 | 22.10 | 22.25 | 894,655 | +0.31(+1.40%) |
Oct 16, 2009 | 22.02 | 22.18 | 21.84 | 21.94 | 1,129,815 | -0.07(-0.30%) |
Oct 15, 2009 | 21.62 | 22.04 | 21.60 | 22.00 | 905,026 | +0.25(+1.16%) |
Oct 14, 2009 | 21.72 | 21.78 | 21.56 | 21.75 | 829,095 | +0.56(+2.64%) |
Oct 13, 2009 | 21.13 | 21.20 | 20.90 | 21.19 | 883,422 | +0.28(+1.33%) |
Oct 12, 2009 | 20.97 | 21.05 | 20.82 | 20.91 | 512,894 | +0.26(+1.25%) |
Oct 09, 2009 | 20.59 | 20.70 | 20.49 | 20.66 | 649,644 | -0.09(-0.45%) |
Oct 08, 2009 | 20.61 | 20.83 | 20.56 | 20.75 | 836,289 | +0.18(+0.89%) |
Oct 07, 2009 | 20.55 | 20.63 | 20.39 | 20.57 | 921,981 | -0.07(-0.36%) |
Oct 06, 2009 | 20.53 | 20.75 | 20.51 | 20.64 | 992,886 | +0.52(+2.60%) |
Oct 05, 2009 | 19.89 | 20.17 | 19.81 | 20.12 | 795,650 | +0.24(+1.19%) |
Oct 02, 2009 | 19.89 | 20.12 | 19.86 | 19.88 | 1,199,599 | -0.02(-0.10%) |
Oct 01, 2009 | 20.37 | 20.38 | 19.85 | 19.90 | 1,191,395 | -0.47(-2.29%) |
Sep 30, 2009 | 20.46 | 20.54 | 20.12 | 20.37 | 1,089,467 | +0.08(+0.40%) |
Sep 29, 2009 | 20.32 | 20.42 | 20.17 | 20.28 | 773,782 | -0.20(-0.98%) |
Sep 28, 2009 | 20.23 | 20.62 | 20.20 | 20.48 | 637,509 | +0.18(+0.91%) |
Sep 25, 2009 | 20.39 | 20.55 | 20.29 | 20.30 | 1,004,579 | +0.05(+0.26%) |
Sep 24, 2009 | 20.73 | 20.80 | 20.12 | 20.25 | 1,207,444 | -0.16(-0.80%) |
Sep 23, 2009 | 20.72 | 20.77 | 20.41 | 20.41 | 884,883 | -0.31(-1.50%) |
Sep 22, 2009 | 20.76 | 20.76 | 20.59 | 20.72 | 1,447,848 | +0.58(+2.88%) |
Sep 21, 2009 | 19.94 | 20.30 | 19.90 | 20.14 | 1,379,944 | -0.93(-4.40%) |
Sep 18, 2009 | 21.04 | 21.13 | 20.92 | 21.07 | 1,803,915 | +0.04(+0.17%) |
Sep 17, 2009 | 21.17 | 21.27 | 21.01 | 21.03 | 1,159,445 | -0.16(-0.75%) |
Sep 16, 2009 | 21.20 | 21.29 | 21.06 | 21.19 | 599,851 | +0.21(+0.99%) |
Sep 15, 2009 | 20.78 | 21.03 | 20.70 | 20.98 | 777,486 | +0.20(+0.96%) |
Sep 14, 2009 | 20.56 | 20.83 | 20.56 | 20.78 | 1,253,131 | +0.19(+0.91%) |
Sep 11, 2009 | 20.65 | 20.79 | 20.54 | 20.59 | 1,209,503 | -0.04(-0.20%) |
Sep 10, 2009 | 20.39 | 20.67 | 20.30 | 20.64 | 908,002 | +0.24(+1.18%) |
Sep 09, 2009 | 20.32 | 20.57 | 20.25 | 20.39 | 997,468 | +0.35(+1.75%) |
Sep 08, 2009 | 20.06 | 20.12 | 19.95 | 20.04 | 1,147,490 | +0.60(+3.07%) |
Sep 04, 2009 | 19.18 | 19.50 | 19.10 | 19.45 | 970,644 | +0.20(+1.04%) |
Sep 03, 2009 | 19.14 | 19.29 | 19.08 | 19.25 | 1,213,471 | +0.21(+1.09%) |
Sep 02, 2009 | 19.19 | 19.28 | 18.99 | 19.04 | 2,024,953 | +0.18(+0.95%) |
Sep 01, 2009 | 19.20 | 19.47 | 18.83 | 18.86 | 1,541,737 | -0.53(-2.72%) |
Aug 31, 2009 | 19.22 | 19.41 | 19.13 | 19.39 | 2,147,463 | +0.15(+0.76%) |
Aug 28, 2009 | 19.46 | 19.50 | 19.21 | 19.24 | 528,378 | -0.12(-0.61%) |
Aug 27, 2009 | 19.20 | 19.41 | 18.99 | 19.36 | 623,444 | +0.02(+0.08%) |
Aug 26, 2009 | 19.33 | 19.38 | 19.16 | 19.34 | 833,795 | -0.06(-0.29%) |
Aug 25, 2009 | 19.50 | 19.60 | 19.37 | 19.40 | 1,007,543 | +0.03(+0.15%) |
Aug 24, 2009 | 19.46 | 19.49 | 19.26 | 19.37 | 910,068 | +0.05(+0.25%) |
Aug 21, 2009 | 19.09 | 19.45 | 19.09 | 19.32 | 809,281 | +0.45(+2.36%) |
Aug 20, 2009 | 18.70 | 18.93 | 18.69 | 18.87 | 812,571 | +0.13(+0.72%) |
Aug 19, 2009 | 18.31 | 18.86 | 18.31 | 18.74 | 996,403 | +0.22(+1.21%) |
Aug 18, 2009 | 18.32 | 18.59 | 18.26 | 18.52 | 566,489 | +0.31(+1.68%) |
Aug 17, 2009 | 18.33 | 18.33 | 18.16 | 18.21 | 704,769 | -0.59(-3.13%) |
Aug 14, 2009 | 18.98 | 18.99 | 18.66 | 18.80 | 1,494,871 | -0.18(-0.97%) |
Aug 13, 2009 | 18.94 | 19.06 | 18.81 | 18.98 | 1,013,505 | +0.25(+1.33%) |
Aug 12, 2009 | 18.54 | 18.83 | 18.54 | 18.73 | 2,521,501 | +0.40(+2.21%) |
Aug 11, 2009 | 18.54 | 18.54 | 18.25 | 18.33 | 2,358,276 | -0.41(-2.18%) |
Aug 10, 2009 | 18.65 | 18.88 | 18.61 | 18.74 | 1,514,146 | +0.03(+0.17%) |
Aug 07, 2009 | 18.80 | 18.85 | 18.69 | 18.70 | 1,196,647 | -0.18(-0.95%) |
Aug 06, 2009 | 18.94 | 18.96 | 18.76 | 18.88 | 1,329,195 | +0.04(+0.22%) |
Aug 05, 2009 | 19.06 | 19.06 | 18.68 | 18.84 | 1,335,885 | -0.22(-1.14%) |
Aug 04, 2009 | 19.00 | 19.11 | 18.91 | 19.06 | 2,677,058 | -0.39(-2.00%) |