Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 20.62 | 20.75 | 19.42 | 19.67 | 3,776,188 | -1.01(-4.88%) |
Oct 29, 2009 | 20.11 | 20.91 | 20.06 | 20.68 | 2,959,095 | +0.71(+3.56%) |
Oct 28, 2009 | 21.06 | 21.30 | 19.86 | 19.97 | 3,644,795 | -1.14(-5.40%) |
Oct 27, 2009 | 22.11 | 22.21 | 21.07 | 21.11 | 2,722,005 | -1.09(-4.91%) |
Oct 26, 2009 | 22.30 | 22.92 | 22.09 | 22.20 | 1,295,427 | -0.12(-0.54%) |
Oct 23, 2009 | 22.46 | 22.51 | 22.20 | 22.32 | 2,032,485 | -0.38(-1.67%) |
Oct 22, 2009 | 22.24 | 22.80 | 21.93 | 22.70 | 4,167,056 | +0.49(+2.21%) |
Oct 21, 2009 | 22.18 | 23.07 | 22.07 | 22.21 | 4,092,071 | +0.01(+0.05%) |
Oct 20, 2009 | 21.91 | 22.31 | 21.88 | 22.20 | 3,462,530 | +0.22(+1.00%) |
Oct 19, 2009 | 21.85 | 22.15 | 21.70 | 21.98 | 2,358,365 | +0.11(+0.50%) |
Oct 16, 2009 | 21.39 | 21.96 | 21.31 | 21.87 | 2,880,243 | +0.23(+1.06%) |
Oct 15, 2009 | 21.39 | 21.64 | 21.18 | 21.64 | 1,848,082 | +0.13(+0.60%) |
Oct 14, 2009 | 20.93 | 21.52 | 20.93 | 21.51 | 2,642,884 | +0.80(+3.86%) |
Oct 13, 2009 | 20.45 | 20.74 | 20.29 | 20.71 | 1,784,588 | +0.20(+0.98%) |
Oct 12, 2009 | 20.74 | 20.85 | 20.35 | 20.51 | 1,573,662 | +0.05(+0.24%) |
Oct 09, 2009 | 20.38 | 20.57 | 20.19 | 20.46 | 1,410,769 | -0.01(-0.05%) |
Oct 08, 2009 | 20.50 | 20.86 | 20.32 | 20.47 | 2,664,292 | +0.09(+0.44%) |
Oct 07, 2009 | 20.28 | 20.69 | 20.17 | 20.38 | 4,711,698 | -0.01(-0.05%) |
Oct 06, 2009 | 19.93 | 20.40 | 19.88 | 20.39 | 2,851,656 | +0.58(+2.93%) |
Oct 05, 2009 | 19.37 | 19.93 | 19.26 | 19.81 | 2,787,403 | +0.47(+2.43%) |
Oct 02, 2009 | 19.33 | 19.63 | 18.91 | 19.34 | 3,679,368 | -0.23(-1.18%) |
Oct 01, 2009 | 20.75 | 20.79 | 19.47 | 19.57 | 5,573,034 | -1.33(-6.36%) |
Sep 30, 2009 | 20.91 | 21.08 | 20.20 | 20.90 | 2,831,393 | +0.08(+0.38%) |
Sep 29, 2009 | 21.05 | 21.14 | 20.70 | 20.82 | 3,367,556 | -0.18(-0.86%) |
Sep 28, 2009 | 20.32 | 21.20 | 20.23 | 21.00 | 3,008,818 | +0.68(+3.35%) |
Sep 25, 2009 | 20.04 | 20.49 | 19.84 | 20.32 | 2,801,425 | +0.03(+0.15%) |
Sep 24, 2009 | 20.54 | 20.54 | 19.74 | 20.29 | 3,958,524 | -0.26(-1.27%) |
Sep 23, 2009 | 21.65 | 21.65 | 20.52 | 20.55 | 3,333,661 | -0.65(-3.07%) |
Sep 22, 2009 | 20.50 | 21.46 | 20.10 | 21.20 | 14,966,136 | +1.87(+9.67%) |
Sep 21, 2009 | 18.91 | 19.41 | 18.68 | 19.33 | 3,925,105 | +0.27(+1.42%) |
Sep 18, 2009 | 18.96 | 19.16 | 18.66 | 19.06 | 2,974,880 | +0.27(+1.44%) |
Sep 17, 2009 | 19.42 | 19.49 | 18.72 | 18.79 | 2,853,102 | -0.88(-4.47%) |
Sep 16, 2009 | 19.43 | 20.01 | 19.27 | 19.67 | 3,427,907 | +0.25(+1.29%) |
Sep 15, 2009 | 18.10 | 19.43 | 18.01 | 19.42 | 5,593,903 | +1.43(+7.95%) |
Sep 14, 2009 | 17.79 | 17.99 | 17.56 | 17.99 | 1,380,702 | +0.03(+0.17%) |
Sep 11, 2009 | 18.06 | 18.19 | 17.87 | 17.96 | 2,052,062 | -0.11(-0.61%) |
Sep 10, 2009 | 17.92 | 18.15 | 17.71 | 18.07 | 1,642,231 | +0.18(+1.01%) |
Sep 09, 2009 | 17.67 | 18.11 | 17.54 | 17.89 | 1,575,470 | +0.18(+1.02%) |
Sep 08, 2009 | 17.49 | 17.71 | 17.39 | 17.71 | 1,811,739 | +0.43(+2.49%) |
Sep 04, 2009 | 17.21 | 17.50 | 17.08 | 17.28 | 1,088,305 | -0.02(-0.12%) |
Sep 03, 2009 | 17.03 | 17.30 | 16.84 | 17.30 | 1,643,803 | +0.32(+1.88%) |
Sep 02, 2009 | 16.78 | 17.19 | 16.64 | 16.98 | 2,836,040 | +0.13(+0.77%) |
Sep 01, 2009 | 17.16 | 17.66 | 16.80 | 16.85 | 2,755,787 | -0.46(-2.66%) |
Aug 31, 2009 | 17.34 | 17.43 | 17.15 | 17.31 | 2,363,154 | -0.25(-1.42%) |
Aug 28, 2009 | 17.29 | 17.59 | 17.18 | 17.56 | 2,589,620 | +0.44(+2.57%) |
Aug 27, 2009 | 16.94 | 17.28 | 16.71 | 17.12 | 1,675,019 | +0.11(+0.65%) |
Aug 26, 2009 | 17.14 | 17.60 | 17.01 | 17.01 | 1,933,933 | -0.20(-1.16%) |
Aug 25, 2009 | 16.62 | 17.38 | 16.57 | 17.21 | 1,853,339 | +0.66(+3.99%) |
Aug 24, 2009 | 17.23 | 17.33 | 16.50 | 16.55 | 1,637,815 | -0.59(-3.44%) |
Aug 21, 2009 | 16.85 | 17.31 | 16.73 | 17.14 | 1,671,348 | +0.46(+2.76%) |
Aug 20, 2009 | 16.48 | 16.75 | 16.36 | 16.68 | 1,536,021 | +0.13(+0.79%) |
Aug 19, 2009 | 16.16 | 16.72 | 16.04 | 16.55 | 1,046,269 | +0.16(+0.98%) |
Aug 18, 2009 | 16.12 | 16.47 | 15.92 | 16.39 | 1,747,200 | +0.32(+1.99%) |
Aug 17, 2009 | 16.36 | 16.50 | 15.96 | 16.07 | 2,608,174 | -0.60(-3.60%) |
Aug 14, 2009 | 17.23 | 17.31 | 16.46 | 16.67 | 3,205,949 | -0.64(-3.70%) |
Aug 13, 2009 | 16.90 | 17.40 | 16.73 | 17.31 | 2,301,384 | +0.32(+1.88%) |
Aug 12, 2009 | 16.91 | 17.32 | 16.91 | 16.99 | 1,992,855 | +0.00(+0.00%) |
Aug 11, 2009 | 17.24 | 17.44 | 16.93 | 16.99 | 3,422,465 | -0.35(-2.02%) |
Aug 10, 2009 | 17.33 | 17.35 | 16.94 | 17.34 | 3,163,925 | -0.06(-0.34%) |
Aug 07, 2009 | 16.53 | 17.53 | 16.41 | 17.40 | 3,510,894 | +1.10(+6.75%) |
Aug 06, 2009 | 16.30 | 16.66 | 16.19 | 16.30 | 2,249,670 | +0.00(+0.00%) |
Aug 05, 2009 | 16.61 | 16.65 | 16.09 | 16.30 | 1,988,777 | -0.26(-1.57%) |
Aug 04, 2009 | 16.50 | 16.75 | 16.44 | 16.56 | 2,256,860 | -0.05(-0.30%) |