Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 19.43 | 19.54 | 18.49 | 18.63 | 10,114,435 | -1.01(-5.16%) |
Oct 29, 2009 | 19.25 | 19.76 | 19.21 | 19.64 | 7,596,200 | +0.59(+3.10%) |
Oct 28, 2009 | 19.64 | 19.92 | 19.05 | 19.05 | 7,640,506 | -0.65(-3.29%) |
Oct 27, 2009 | 20.07 | 20.29 | 19.57 | 19.70 | 5,764,636 | -0.36(-1.80%) |
Oct 26, 2009 | 20.06 | 20.69 | 19.91 | 20.06 | 5,774,274 | -0.03(-0.17%) |
Oct 23, 2009 | 20.23 | 20.65 | 20.01 | 20.10 | 4,732,361 | -0.52(-2.53%) |
Oct 22, 2009 | 20.21 | 20.68 | 19.83 | 20.62 | 5,406,288 | +0.54(+2.68%) |
Oct 21, 2009 | 20.55 | 20.83 | 20.03 | 20.08 | 6,807,782 | -0.54(-2.64%) |
Oct 20, 2009 | 20.60 | 21.04 | 20.47 | 20.62 | 7,230,539 | -0.04(-0.19%) |
Oct 19, 2009 | 20.49 | 20.69 | 20.23 | 20.66 | 6,333,686 | +0.28(+1.35%) |
Oct 16, 2009 | 20.92 | 20.96 | 20.18 | 20.39 | 7,663,616 | -0.65(-3.08%) |
Oct 15, 2009 | 21.11 | 21.11 | 20.66 | 21.04 | 7,259,264 | +0.01(+0.03%) |
Oct 14, 2009 | 21.41 | 21.43 | 20.67 | 21.03 | 11,402,087 | -0.17(-0.81%) |
Oct 13, 2009 | 21.35 | 21.49 | 21.11 | 21.20 | 8,181,936 | -0.12(-0.56%) |
Oct 12, 2009 | 21.43 | 21.61 | 21.10 | 21.32 | 6,721,621 | +0.17(+0.79%) |
Oct 09, 2009 | 20.53 | 21.18 | 20.46 | 21.16 | 9,154,906 | +0.70(+3.45%) |
Oct 08, 2009 | 20.39 | 20.73 | 20.07 | 20.45 | 9,006,913 | +0.26(+1.31%) |
Oct 07, 2009 | 20.20 | 20.25 | 19.83 | 20.19 | 6,670,655 | -0.09(-0.42%) |
Oct 06, 2009 | 19.90 | 20.35 | 19.87 | 20.27 | 7,019,872 | +0.55(+2.79%) |
Oct 05, 2009 | 19.37 | 19.79 | 19.04 | 19.72 | 9,136,223 | +0.57(+2.96%) |
Oct 02, 2009 | 19.45 | 19.63 | 19.09 | 19.16 | 8,982,770 | -0.44(-2.25%) |
Oct 01, 2009 | 20.46 | 20.68 | 19.56 | 19.60 | 8,354,790 | -0.95(-4.63%) |
Sep 30, 2009 | 20.29 | 20.77 | 19.93 | 20.55 | 7,890,853 | +0.29(+1.44%) |
Sep 29, 2009 | 20.37 | 20.62 | 20.10 | 20.26 | 4,842,031 | -0.17(-0.84%) |
Sep 28, 2009 | 20.07 | 20.60 | 20.07 | 20.43 | 5,499,355 | +0.40(+1.97%) |
Sep 25, 2009 | 20.09 | 20.19 | 19.81 | 20.03 | 4,695,330 | -0.06(-0.29%) |
Sep 24, 2009 | 20.63 | 20.63 | 19.81 | 20.09 | 8,250,259 | -0.34(-1.66%) |
Sep 23, 2009 | 20.62 | 20.84 | 20.43 | 20.43 | 6,605,787 | -0.07(-0.34%) |
Sep 22, 2009 | 20.39 | 20.70 | 20.26 | 20.50 | 4,939,539 | +0.18(+0.87%) |
Sep 21, 2009 | 20.22 | 20.53 | 20.22 | 20.32 | 4,741,248 | -0.05(-0.23%) |
Sep 18, 2009 | 20.12 | 20.41 | 19.92 | 20.37 | 9,071,656 | +0.39(+1.95%) |
Sep 17, 2009 | 20.21 | 20.35 | 19.78 | 19.98 | 9,023,905 | -0.37(-1.83%) |
Sep 16, 2009 | 20.34 | 20.38 | 20.07 | 20.35 | 8,564,441 | +0.02(+0.08%) |
Sep 15, 2009 | 19.95 | 20.37 | 19.95 | 20.33 | 9,181,141 | +0.37(+1.84%) |
Sep 14, 2009 | 19.49 | 19.98 | 19.39 | 19.96 | 8,103,523 | +0.34(+1.72%) |
Sep 11, 2009 | 19.72 | 19.85 | 19.35 | 19.63 | 9,934,632 | -0.04(-0.20%) |
Sep 10, 2009 | 19.11 | 19.68 | 18.91 | 19.67 | 11,806,484 | +0.64(+3.34%) |
Sep 09, 2009 | 18.48 | 19.08 | 18.29 | 19.03 | 9,539,718 | +0.58(+3.17%) |
Sep 08, 2009 | 18.34 | 18.57 | 17.91 | 18.45 | 6,536,583 | +0.31(+1.71%) |
Sep 04, 2009 | 17.92 | 18.14 | 17.74 | 18.14 | 5,930,156 | +0.52(+2.96%) |
Sep 03, 2009 | 17.36 | 17.65 | 17.11 | 17.62 | 5,699,327 | +0.25(+1.45%) |
Sep 02, 2009 | 17.31 | 17.59 | 17.12 | 17.36 | 5,082,981 | +0.10(+0.60%) |
Sep 01, 2009 | 17.98 | 18.29 | 17.25 | 17.26 | 9,755,488 | -0.62(-3.46%) |
Aug 31, 2009 | 18.14 | 18.19 | 17.82 | 17.88 | 5,528,017 | -0.37(-2.04%) |
Aug 28, 2009 | 18.39 | 18.79 | 18.15 | 18.25 | 6,130,977 | +0.09(+0.47%) |
Aug 27, 2009 | 18.11 | 18.22 | 17.79 | 18.17 | 4,446,011 | -0.05(-0.25%) |
Aug 26, 2009 | 17.95 | 18.39 | 17.88 | 18.21 | 7,637,794 | +0.31(+1.73%) |
Aug 25, 2009 | 17.78 | 18.11 | 17.61 | 17.90 | 7,408,314 | +0.15(+0.87%) |
Aug 24, 2009 | 17.99 | 18.17 | 17.66 | 17.75 | 4,874,971 | -0.25(-1.37%) |
Aug 21, 2009 | 17.78 | 18.00 | 17.50 | 17.99 | 5,494,091 | +0.41(+2.31%) |
Aug 20, 2009 | 17.33 | 17.62 | 17.28 | 17.59 | 3,909,257 | +0.21(+1.19%) |
Aug 19, 2009 | 17.12 | 17.54 | 17.05 | 17.38 | 5,474,739 | +0.08(+0.46%) |
Aug 18, 2009 | 17.04 | 17.33 | 17.01 | 17.30 | 4,907,412 | +0.33(+1.92%) |
Aug 17, 2009 | 17.33 | 17.33 | 16.86 | 16.97 | 7,195,575 | -0.59(-3.36%) |
Aug 14, 2009 | 18.06 | 18.06 | 17.46 | 17.56 | 6,339,683 | -0.57(-3.16%) |
Aug 13, 2009 | 17.87 | 18.17 | 17.40 | 18.14 | 8,928,820 | +0.34(+1.90%) |
Aug 12, 2009 | 17.48 | 17.93 | 17.35 | 17.80 | 7,761,579 | +0.45(+2.58%) |
Aug 11, 2009 | 17.54 | 17.66 | 17.19 | 17.35 | 6,187,077 | -0.20(-1.14%) |
Aug 10, 2009 | 17.86 | 17.93 | 17.38 | 17.55 | 6,091,390 | -0.33(-1.86%) |
Aug 07, 2009 | 18.09 | 18.19 | 17.70 | 17.88 | 8,473,198 | +0.00(+0.00%) |
Aug 06, 2009 | 18.23 | 18.43 | 17.78 | 17.88 | 7,616,831 | -0.35(-1.92%) |
Aug 05, 2009 | 18.50 | 18.61 | 18.09 | 18.23 | 6,162,782 | -0.27(-1.46%) |
Aug 04, 2009 | 18.34 | 18.62 | 18.20 | 18.50 | 7,570,851 | +0.04(+0.22%) |