Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 18.35 | 18.50 | 18.05 | 18.05 | 4,791,489 | -0.43(-2.33%) |
Oct 29, 2009 | 18.24 | 18.58 | 18.03 | 18.48 | 4,262,665 | +0.41(+2.30%) |
Oct 28, 2009 | 18.63 | 18.63 | 18.04 | 18.07 | 5,261,265 | -0.66(-3.54%) |
Oct 27, 2009 | 18.77 | 18.88 | 18.64 | 18.73 | 4,045,763 | -0.02(-0.13%) |
Oct 26, 2009 | 18.91 | 19.03 | 18.61 | 18.76 | 4,344,059 | -0.17(-0.92%) |
Oct 23, 2009 | 18.99 | 19.05 | 18.82 | 18.93 | 4,270,444 | -0.68(-3.47%) |
Oct 22, 2009 | 19.01 | 19.87 | 18.56 | 19.61 | 14,059,141 | -0.99(-4.79%) |
Oct 21, 2009 | 20.22 | 20.84 | 20.18 | 20.60 | 6,129,993 | +0.27(+1.31%) |
Oct 20, 2009 | 20.27 | 20.35 | 20.26 | 20.33 | 2,493,700 | -0.07(-0.37%) |
Oct 19, 2009 | 20.29 | 20.59 | 20.27 | 20.41 | 2,983,871 | +0.14(+0.70%) |
Oct 16, 2009 | 20.22 | 20.72 | 20.02 | 20.27 | 3,747,608 | -0.08(-0.41%) |
Oct 15, 2009 | 20.14 | 20.37 | 20.09 | 20.35 | 2,528,174 | +0.07(+0.37%) |
Oct 14, 2009 | 20.11 | 20.28 | 20.09 | 20.27 | 2,585,629 | +0.25(+1.24%) |
Oct 13, 2009 | 20.08 | 20.22 | 19.90 | 20.02 | 3,176,861 | -0.13(-0.66%) |
Oct 12, 2009 | 20.27 | 20.30 | 20.02 | 20.16 | 2,412,534 | -0.04(-0.21%) |
Oct 09, 2009 | 20.08 | 20.25 | 19.95 | 20.20 | 2,834,484 | +0.04(+0.21%) |
Oct 08, 2009 | 20.21 | 20.31 | 20.01 | 20.16 | 3,395,484 | +0.14(+0.70%) |
Oct 07, 2009 | 20.10 | 20.31 | 19.85 | 20.02 | 4,566,572 | -0.12(-0.62%) |
Oct 06, 2009 | 19.92 | 20.32 | 19.85 | 20.14 | 5,459,690 | +0.31(+1.55%) |
Oct 05, 2009 | 19.97 | 20.22 | 19.82 | 19.83 | 6,733,117 | -0.07(-0.33%) |
Oct 02, 2009 | 20.36 | 20.52 | 19.88 | 19.90 | 6,880,131 | -0.71(-3.46%) |
Oct 01, 2009 | 21.07 | 21.29 | 20.61 | 20.61 | 35,083,812 | -0.55(-2.59%) |
Sep 30, 2009 | 20.88 | 21.20 | 20.68 | 21.16 | 4,349,100 | +0.09(+0.43%) |
Sep 29, 2009 | 21.27 | 21.34 | 21.04 | 21.07 | 2,816,297 | -0.31(-1.44%) |
Sep 28, 2009 | 21.15 | 21.48 | 21.10 | 21.38 | 2,357,800 | +0.31(+1.46%) |
Sep 25, 2009 | 20.99 | 21.52 | 20.92 | 21.07 | 5,583,605 | +0.08(+0.40%) |
Sep 24, 2009 | 20.93 | 21.00 | 20.73 | 20.99 | 2,895,169 | +0.12(+0.56%) |
Sep 23, 2009 | 20.50 | 21.05 | 20.43 | 20.87 | 5,807,991 | +0.36(+1.74%) |
Sep 22, 2009 | 20.71 | 20.73 | 20.47 | 20.51 | 1,866,606 | -0.17(-0.80%) |
Sep 21, 2009 | 20.59 | 20.78 | 20.40 | 20.68 | 2,267,017 | +0.00(+0.00%) |
Sep 18, 2009 | 20.84 | 20.92 | 20.51 | 20.68 | 2,513,083 | -0.10(-0.48%) |
Sep 17, 2009 | 20.80 | 20.93 | 20.73 | 20.78 | 1,941,616 | +0.25(+1.21%) |
Sep 16, 2009 | 20.60 | 20.84 | 20.46 | 20.53 | 2,050,097 | -0.07(-0.36%) |
Sep 15, 2009 | 20.65 | 20.67 | 20.44 | 20.61 | 2,181,202 | -0.01(-0.04%) |
Sep 14, 2009 | 20.50 | 20.71 | 20.30 | 20.61 | 2,493,852 | +0.02(+0.12%) |
Sep 11, 2009 | 20.19 | 20.75 | 20.14 | 20.59 | 4,126,866 | +0.39(+1.93%) |
Sep 10, 2009 | 20.31 | 20.36 | 20.14 | 20.20 | 3,151,663 | -0.11(-0.53%) |
Sep 09, 2009 | 19.91 | 20.34 | 19.86 | 20.31 | 2,940,439 | +0.41(+2.09%) |
Sep 08, 2009 | 20.12 | 20.12 | 19.74 | 19.89 | 2,144,591 | -0.17(-0.83%) |
Sep 04, 2009 | 20.07 | 20.24 | 19.72 | 20.06 | 4,837,322 | -0.12(-0.62%) |
Sep 03, 2009 | 19.89 | 20.20 | 19.59 | 20.18 | 7,642,104 | +0.34(+1.71%) |
Sep 02, 2009 | 19.88 | 19.99 | 19.76 | 19.84 | 2,107,262 | -0.12(-0.58%) |
Sep 01, 2009 | 20.26 | 20.60 | 19.94 | 19.96 | 1,929,243 | -0.41(-2.04%) |
Aug 31, 2009 | 20.34 | 20.53 | 20.21 | 20.37 | 1,657,309 | -0.13(-0.65%) |
Aug 28, 2009 | 20.78 | 20.78 | 20.43 | 20.51 | 1,666,094 | -0.09(-0.44%) |
Aug 27, 2009 | 20.74 | 20.78 | 20.30 | 20.60 | 2,614,824 | -0.19(-0.92%) |
Aug 26, 2009 | 20.70 | 20.81 | 20.64 | 20.79 | 2,741,917 | +0.07(+0.32%) |
Aug 25, 2009 | 20.80 | 21.00 | 20.66 | 20.72 | 2,916,126 | -0.02(-0.12%) |
Aug 24, 2009 | 20.69 | 20.88 | 20.61 | 20.75 | 3,069,492 | +0.13(+0.64%) |
Aug 21, 2009 | 20.46 | 20.63 | 20.26 | 20.61 | 3,433,514 | +0.35(+1.72%) |
Aug 20, 2009 | 20.55 | 20.64 | 20.12 | 20.27 | 3,646,147 | -0.28(-1.37%) |
Aug 19, 2009 | 20.00 | 20.75 | 20.00 | 20.55 | 5,056,027 | +0.32(+1.56%) |
Aug 18, 2009 | 20.21 | 20.29 | 20.02 | 20.23 | 2,750,325 | +0.37(+1.88%) |
Aug 17, 2009 | 19.97 | 20.29 | 19.79 | 19.86 | 4,702,987 | -0.25(-1.24%) |
Aug 14, 2009 | 20.30 | 20.34 | 19.95 | 20.11 | 3,471,375 | -0.12(-0.57%) |
Aug 13, 2009 | 20.30 | 20.45 | 19.79 | 20.22 | 8,062,895 | -0.06(-0.29%) |
Aug 12, 2009 | 19.90 | 20.47 | 19.83 | 20.28 | 2,599,514 | +0.33(+1.66%) |
Aug 11, 2009 | 19.98 | 20.15 | 19.84 | 19.95 | 2,122,164 | -0.11(-0.54%) |
Aug 10, 2009 | 20.17 | 20.27 | 19.98 | 20.06 | 1,927,457 | -0.22(-1.10%) |
Aug 07, 2009 | 20.41 | 20.43 | 20.09 | 20.28 | 2,118,513 | +0.12(+0.58%) |
Aug 06, 2009 | 20.27 | 20.43 | 20.08 | 20.17 | 3,273,057 | -0.07(-0.37%) |
Aug 05, 2009 | 20.21 | 20.33 | 20.02 | 20.24 | 3,485,864 | +0.04(+0.21%) |
Aug 04, 2009 | 19.20 | 20.20 | 19.20 | 20.20 | 4,504,179 | +0.67(+3.44%) |