Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 20.48 | 20.54 | 20.31 | 20.53 | 1,685,450 | -0.02(-0.09%) |
Oct 29, 2009 | 20.35 | 20.56 | 20.32 | 20.55 | 978,505 | +0.39(+1.92%) |
Oct 28, 2009 | 20.32 | 20.41 | 20.15 | 20.16 | 1,931,235 | -0.22(-1.07%) |
Oct 27, 2009 | 20.40 | 20.45 | 20.26 | 20.38 | 13,904,605 | -0.01(-0.04%) |
Oct 26, 2009 | 20.70 | 20.81 | 20.37 | 20.39 | 2,396,125 | -0.32(-1.56%) |
Oct 23, 2009 | 20.72 | 20.76 | 20.69 | 20.71 | 1,254,385 | -0.08(-0.40%) |
Oct 22, 2009 | 20.71 | 20.83 | 20.64 | 20.80 | 1,265,120 | +0.04(+0.18%) |
Oct 21, 2009 | 20.69 | 20.90 | 20.67 | 20.76 | 1,645,745 | +0.06(+0.27%) |
Oct 20, 2009 | 20.69 | 20.78 | 20.67 | 20.70 | 1,421,350 | -0.16(-0.76%) |
Oct 19, 2009 | 20.65 | 20.87 | 20.57 | 20.86 | 1,160,770 | +0.20(+0.96%) |
Oct 16, 2009 | 20.57 | 20.75 | 20.52 | 20.66 | 1,064,310 | +0.07(+0.32%) |
Oct 15, 2009 | 20.66 | 20.80 | 20.54 | 20.60 | 1,972,740 | -0.25(-1.18%) |
Oct 14, 2009 | 20.88 | 20.95 | 20.79 | 20.84 | 1,083,215 | -0.01(-0.05%) |
Oct 13, 2009 | 20.76 | 20.91 | 20.71 | 20.85 | 1,255,275 | +0.13(+0.63%) |
Oct 12, 2009 | 20.77 | 20.78 | 20.68 | 20.72 | 762,930 | +0.14(+0.68%) |
Oct 09, 2009 | 20.63 | 20.66 | 20.49 | 20.58 | 1,271,595 | -0.16(-0.76%) |
Oct 08, 2009 | 20.54 | 20.84 | 20.48 | 20.74 | 1,375,390 | +0.26(+1.27%) |
Oct 07, 2009 | 20.47 | 20.52 | 20.38 | 20.48 | 1,509,730 | +0.02(+0.08%) |
Oct 06, 2009 | 20.28 | 20.49 | 20.25 | 20.47 | 1,964,830 | +0.50(+2.50%) |
Oct 05, 2009 | 19.71 | 19.98 | 19.69 | 19.97 | 1,200,740 | +0.28(+1.43%) |
Oct 02, 2009 | 19.58 | 19.78 | 19.56 | 19.68 | 899,445 | +0.08(+0.41%) |
Oct 01, 2009 | 19.78 | 19.78 | 19.59 | 19.60 | 804,205 | -0.18(-0.92%) |
Sep 30, 2009 | 19.67 | 19.82 | 19.53 | 19.79 | 1,346,195 | +0.29(+1.50%) |
Sep 29, 2009 | 19.46 | 19.56 | 19.41 | 19.49 | 556,565 | +0.07(+0.35%) |
Sep 28, 2009 | 19.47 | 19.57 | 19.42 | 19.43 | 911,050 | +0.00(+0.00%) |
Sep 25, 2009 | 19.43 | 19.51 | 19.37 | 19.43 | 1,466,465 | -0.10(-0.49%) |
Sep 24, 2009 | 19.90 | 19.90 | 19.45 | 19.52 | 2,402,330 | -0.26(-1.33%) |
Sep 23, 2009 | 19.84 | 19.99 | 19.76 | 19.79 | 1,110,125 | -0.16(-0.79%) |
Sep 22, 2009 | 19.99 | 19.99 | 19.89 | 19.94 | 834,155 | +0.24(+1.24%) |
Sep 21, 2009 | 19.62 | 19.74 | 19.56 | 19.70 | 738,550 | -0.07(-0.33%) |
Sep 18, 2009 | 19.97 | 19.98 | 19.75 | 19.77 | 762,470 | -0.13(-0.63%) |
Sep 17, 2009 | 19.94 | 20.03 | 19.82 | 19.89 | 1,745,335 | -0.05(-0.27%) |
Sep 16, 2009 | 20.01 | 20.02 | 19.92 | 19.95 | 1,213,600 | +0.15(+0.77%) |
Sep 15, 2009 | 19.56 | 19.83 | 19.53 | 19.79 | 1,038,950 | +0.18(+0.93%) |
Sep 14, 2009 | 19.65 | 19.70 | 19.56 | 19.61 | 1,051,820 | -0.14(-0.73%) |
Sep 11, 2009 | 19.80 | 19.88 | 19.67 | 19.76 | 1,599,315 | +0.20(+1.04%) |
Sep 10, 2009 | 19.42 | 19.62 | 19.39 | 19.55 | 897,555 | +0.10(+0.53%) |
Sep 09, 2009 | 19.62 | 19.68 | 19.39 | 19.45 | 1,616,950 | -0.06(-0.33%) |
Sep 08, 2009 | 19.73 | 19.74 | 19.50 | 19.51 | 2,146,625 | -0.01(-0.04%) |
Sep 04, 2009 | 19.44 | 19.58 | 19.36 | 19.52 | 1,352,255 | +0.02(+0.11%) |
Sep 03, 2009 | 19.33 | 19.60 | 19.26 | 19.50 | 3,099,725 | +0.25(+1.30%) |
Sep 02, 2009 | 18.95 | 19.26 | 18.93 | 19.25 | 2,410,560 | +0.46(+2.46%) |
Sep 01, 2009 | 18.69 | 18.80 | 18.63 | 18.79 | 1,399,150 | +0.10(+0.51%) |
Aug 31, 2009 | 18.63 | 18.71 | 18.60 | 18.69 | 444,855 | -0.09(-0.48%) |
Aug 28, 2009 | 18.83 | 18.84 | 18.75 | 18.78 | 771,430 | +0.13(+0.72%) |
Aug 27, 2009 | 18.58 | 18.67 | 18.49 | 18.65 | 657,555 | +0.07(+0.36%) |
Aug 26, 2009 | 18.55 | 18.58 | 18.46 | 18.58 | 962,995 | +0.02(+0.09%) |
Aug 25, 2009 | 18.69 | 18.70 | 18.51 | 18.56 | 1,256,015 | +0.09(+0.50%) |
Aug 24, 2009 | 18.73 | 18.75 | 18.36 | 18.47 | 1,537,505 | -0.27(-1.43%) |
Aug 21, 2009 | 18.74 | 18.77 | 18.70 | 18.74 | 1,068,415 | +0.26(+1.43%) |
Aug 20, 2009 | 18.47 | 18.52 | 18.44 | 18.48 | 598,845 | -0.05(-0.26%) |
Aug 19, 2009 | 18.36 | 18.57 | 18.35 | 18.52 | 1,067,635 | +0.10(+0.54%) |
Aug 18, 2009 | 18.38 | 18.45 | 18.37 | 18.42 | 563,540 | +0.14(+0.74%) |
Aug 17, 2009 | 18.32 | 18.38 | 18.27 | 18.29 | 1,111,990 | -0.32(-1.71%) |
Aug 14, 2009 | 18.78 | 18.79 | 18.50 | 18.61 | 1,061,905 | -0.14(-0.75%) |
Aug 13, 2009 | 18.79 | 18.82 | 18.71 | 18.75 | 940,280 | +0.16(+0.84%) |
Aug 12, 2009 | 18.54 | 18.70 | 18.53 | 18.59 | 811,030 | +0.01(+0.08%) |
Aug 11, 2009 | 18.54 | 18.60 | 18.50 | 18.58 | 706,735 | -0.01(-0.06%) |
Aug 10, 2009 | 18.59 | 18.64 | 18.54 | 18.59 | 794,355 | -0.16(-0.87%) |
Aug 07, 2009 | 18.88 | 18.94 | 18.74 | 18.75 | 1,225,590 | -0.17(-0.92%) |
Aug 06, 2009 | 19.02 | 19.05 | 18.78 | 18.93 | 2,194,675 | -0.04(-0.20%) |
Aug 05, 2009 | 19.00 | 19.02 | 18.84 | 18.96 | 1,274,830 | +0.03(+0.16%) |
Aug 04, 2009 | 18.85 | 19.06 | 18.82 | 18.93 | 2,466,300 | +0.14(+0.72%) |