Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 19.22 | 19.26 | 18.11 | 18.43 | 17,617,520 | -0.86(-4.48%) |
Oct 29, 2009 | 18.24 | 19.42 | 18.17 | 19.29 | 17,316,050 | +1.80(+10.31%) |
Oct 28, 2009 | 17.99 | 18.10 | 17.41 | 17.49 | 15,282,094 | -0.62(-3.40%) |
Oct 27, 2009 | 18.36 | 18.86 | 18.04 | 18.11 | 12,972,711 | -0.17(-0.95%) |
Oct 26, 2009 | 19.62 | 19.86 | 18.13 | 18.28 | 14,934,563 | -1.19(-6.10%) |
Oct 23, 2009 | 19.58 | 19.69 | 19.36 | 19.47 | 9,915,432 | -0.75(-3.72%) |
Oct 22, 2009 | 20.03 | 20.27 | 19.21 | 20.22 | 15,349,900 | +0.72(+3.70%) |
Oct 21, 2009 | 20.05 | 20.59 | 19.44 | 19.50 | 13,128,675 | -0.50(-2.48%) |
Oct 20, 2009 | 19.90 | 20.16 | 19.90 | 19.99 | 10,570,588 | -0.68(-3.31%) |
Oct 19, 2009 | 20.94 | 21.10 | 20.52 | 20.68 | 12,819,362 | +0.05(+0.22%) |
Oct 16, 2009 | 20.68 | 20.92 | 20.35 | 20.63 | 12,846,023 | -0.59(-2.76%) |
Oct 15, 2009 | 20.87 | 21.42 | 20.77 | 21.22 | 12,001,349 | -0.17(-0.77%) |
Oct 14, 2009 | 20.93 | 21.46 | 20.34 | 21.38 | 18,616,842 | +1.39(+6.95%) |
Oct 13, 2009 | 21.33 | 21.49 | 19.77 | 19.99 | 25,280,108 | -1.45(-6.76%) |
Oct 12, 2009 | 22.02 | 22.24 | 21.33 | 21.44 | 11,289,221 | -0.50(-2.26%) |
Oct 09, 2009 | 21.74 | 22.14 | 21.54 | 21.94 | 9,150,967 | -0.01(-0.03%) |
Oct 08, 2009 | 21.92 | 22.17 | 21.58 | 21.95 | 14,740,361 | +0.44(+2.03%) |
Oct 07, 2009 | 20.96 | 21.57 | 20.91 | 21.51 | 12,584,890 | +0.23(+1.06%) |
Oct 06, 2009 | 20.58 | 21.68 | 20.49 | 21.29 | 29,370,508 | +1.56(+7.89%) |
Oct 05, 2009 | 19.28 | 19.75 | 18.97 | 19.73 | 12,452,069 | +0.86(+4.54%) |
Oct 02, 2009 | 17.90 | 19.17 | 17.33 | 18.87 | 26,313,436 | +0.09(+0.48%) |
Oct 01, 2009 | 19.90 | 20.19 | 18.67 | 18.78 | 23,413,578 | -1.13(-5.70%) |
Sep 30, 2009 | 20.90 | 21.44 | 19.81 | 19.92 | 22,245,712 | -0.71(-3.43%) |
Sep 29, 2009 | 21.61 | 21.80 | 20.46 | 20.62 | 17,620,362 | -0.70(-3.28%) |
Sep 28, 2009 | 19.50 | 21.59 | 19.39 | 21.32 | 24,843,350 | +1.90(+9.79%) |
Sep 25, 2009 | 19.46 | 19.88 | 19.02 | 19.42 | 9,698,137 | -0.24(-1.22%) |
Sep 24, 2009 | 20.25 | 20.53 | 19.18 | 19.66 | 16,327,294 | -0.52(-2.57%) |
Sep 23, 2009 | 20.51 | 20.97 | 20.13 | 20.18 | 13,081,602 | -0.34(-1.65%) |
Sep 22, 2009 | 20.66 | 21.03 | 20.38 | 20.52 | 14,431,971 | +0.40(+1.98%) |
Sep 21, 2009 | 20.07 | 20.39 | 19.55 | 20.12 | 11,569,243 | -0.33(-1.62%) |
Sep 18, 2009 | 20.63 | 20.87 | 19.99 | 20.45 | 16,833,006 | -0.10(-0.48%) |
Sep 17, 2009 | 20.96 | 21.56 | 20.17 | 20.55 | 20,774,304 | +0.91(+4.66%) |
Sep 16, 2009 | 19.53 | 21.20 | 19.26 | 19.63 | 30,964,224 | +0.51(+2.69%) |
Sep 15, 2009 | 19.81 | 19.82 | 19.02 | 19.12 | 15,140,485 | -0.23(-1.20%) |
Sep 14, 2009 | 18.35 | 19.41 | 18.08 | 19.35 | 15,364,194 | +0.85(+4.59%) |
Sep 11, 2009 | 18.46 | 18.91 | 18.10 | 18.51 | 21,494,588 | +0.84(+4.77%) |
Sep 10, 2009 | 17.30 | 18.86 | 16.89 | 17.66 | 33,155,912 | +0.37(+2.13%) |
Sep 09, 2009 | 16.70 | 17.61 | 16.54 | 17.30 | 12,345,318 | +0.44(+2.59%) |
Sep 08, 2009 | 17.16 | 17.26 | 16.68 | 16.86 | 10,043,348 | +0.17(+0.99%) |
Sep 04, 2009 | 16.61 | 16.69 | 16.06 | 16.69 | 10,096,876 | +0.32(+1.93%) |
Sep 03, 2009 | 16.26 | 16.38 | 15.71 | 16.38 | 12,912,975 | +0.67(+4.26%) |
Sep 02, 2009 | 15.53 | 16.31 | 15.27 | 15.71 | 25,712,500 | -0.06(-0.38%) |
Sep 01, 2009 | 17.66 | 17.81 | 15.67 | 15.77 | 37,541,120 | -2.06(-11.55%) |
Aug 31, 2009 | 17.54 | 17.93 | 17.39 | 17.83 | 15,055,383 | -0.33(-1.82%) |
Aug 28, 2009 | 18.19 | 18.37 | 17.55 | 18.16 | 25,133,516 | +0.39(+2.20%) |
Aug 27, 2009 | 16.99 | 18.03 | 16.84 | 17.77 | 31,370,890 | +0.51(+2.96%) |
Aug 26, 2009 | 17.36 | 17.44 | 16.57 | 17.26 | 43,695,024 | +0.26(+1.50%) |
Aug 25, 2009 | 16.21 | 17.08 | 16.21 | 17.00 | 25,949,266 | +1.18(+7.46%) |
Aug 24, 2009 | 15.99 | 16.80 | 15.71 | 15.82 | 25,938,718 | +0.37(+2.38%) |
Aug 21, 2009 | 15.33 | 15.92 | 15.18 | 15.45 | 20,176,732 | +0.54(+3.63%) |
Aug 20, 2009 | 14.51 | 15.24 | 14.48 | 14.91 | 22,833,910 | +0.54(+3.77%) |
Aug 19, 2009 | 14.00 | 14.54 | 14.00 | 14.37 | 13,905,411 | -0.14(-0.98%) |
Aug 18, 2009 | 14.18 | 14.57 | 13.72 | 14.51 | 13,626,347 | +0.92(+6.75%) |
Aug 17, 2009 | 13.82 | 14.08 | 13.35 | 13.60 | 19,753,478 | -1.04(-7.10%) |
Aug 14, 2009 | 14.75 | 14.80 | 14.35 | 14.63 | 14,517,766 | -0.14(-0.92%) |
Aug 13, 2009 | 15.18 | 15.18 | 14.45 | 14.77 | 28,047,092 | +0.11(+0.77%) |
Aug 12, 2009 | 13.62 | 15.18 | 13.58 | 14.66 | 41,865,832 | +0.98(+7.14%) |
Aug 11, 2009 | 13.84 | 13.96 | 13.19 | 13.68 | 24,092,582 | -0.30(-2.15%) |
Aug 10, 2009 | 14.49 | 14.86 | 13.72 | 13.98 | 24,667,956 | -0.41(-2.82%) |
Aug 07, 2009 | 14.06 | 14.69 | 13.66 | 14.39 | 35,455,204 | +1.01(+7.53%) |
Aug 06, 2009 | 12.93 | 14.15 | 12.93 | 13.38 | 49,636,800 | +0.98(+7.88%) |
Aug 05, 2009 | 12.41 | 12.53 | 12.04 | 12.40 | 33,823,656 | +0.22(+1.84%) |
Aug 04, 2009 | 12.03 | 12.44 | 11.94 | 12.18 | 28,101,038 | -0.05(-0.42%) |