Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 21.03 | 21.26 | 20.51 | 20.63 | 7,873,526 | -0.49(-2.31%) |
Oct 29, 2009 | 20.76 | 21.31 | 20.62 | 21.12 | 8,404,375 | +0.53(+2.59%) |
Oct 28, 2009 | 21.19 | 21.35 | 20.55 | 20.59 | 10,430,365 | -0.69(-3.26%) |
Oct 27, 2009 | 21.88 | 22.17 | 21.20 | 21.28 | 9,059,535 | -0.56(-2.58%) |
Oct 26, 2009 | 21.92 | 22.48 | 21.69 | 21.85 | 7,653,264 | -0.08(-0.38%) |
Oct 23, 2009 | 22.01 | 22.39 | 21.81 | 21.93 | 7,294,817 | -0.27(-1.24%) |
Oct 22, 2009 | 21.72 | 22.26 | 21.48 | 22.20 | 5,589,021 | +0.43(+2.00%) |
Oct 21, 2009 | 21.69 | 22.24 | 21.62 | 21.77 | 5,819,288 | -0.02(-0.07%) |
Oct 20, 2009 | 21.76 | 22.20 | 21.60 | 21.78 | 9,032,830 | -0.33(-1.48%) |
Oct 19, 2009 | 21.87 | 22.22 | 21.82 | 22.11 | 5,834,327 | +0.23(+1.05%) |
Oct 16, 2009 | 22.20 | 22.25 | 21.56 | 21.88 | 5,925,362 | -0.45(-2.01%) |
Oct 15, 2009 | 22.34 | 22.49 | 22.01 | 22.33 | 7,932,585 | -0.17(-0.75%) |
Oct 14, 2009 | 22.33 | 22.60 | 22.28 | 22.50 | 7,235,618 | +0.39(+1.76%) |
Oct 13, 2009 | 21.63 | 22.26 | 21.45 | 22.11 | 12,880,774 | +0.48(+2.22%) |
Oct 12, 2009 | 21.94 | 22.14 | 21.42 | 21.63 | 9,887,186 | -0.37(-1.66%) |
Oct 09, 2009 | 21.35 | 22.20 | 21.16 | 22.00 | 18,333,964 | +0.97(+4.61%) |
Oct 08, 2009 | 20.38 | 21.29 | 20.06 | 21.03 | 21,318,668 | +0.86(+4.27%) |
Oct 07, 2009 | 20.37 | 20.56 | 19.81 | 20.17 | 12,188,231 | -0.30(-1.45%) |
Oct 06, 2009 | 20.53 | 20.66 | 20.21 | 20.46 | 12,825,459 | +0.02(+0.11%) |
Oct 05, 2009 | 20.55 | 20.66 | 20.08 | 20.44 | 16,409,437 | +0.69(+3.51%) |
Oct 02, 2009 | 19.55 | 19.95 | 19.38 | 19.75 | 9,021,729 | -0.11(-0.58%) |
Oct 01, 2009 | 20.28 | 20.43 | 19.80 | 19.86 | 9,958,546 | -0.49(-2.40%) |
Sep 30, 2009 | 19.99 | 20.62 | 19.79 | 20.35 | 11,971,644 | +0.40(+2.03%) |
Sep 29, 2009 | 20.11 | 20.27 | 19.84 | 19.95 | 7,440,320 | -0.12(-0.61%) |
Sep 28, 2009 | 19.83 | 20.43 | 19.82 | 20.07 | 7,113,319 | +0.28(+1.43%) |
Sep 25, 2009 | 19.64 | 19.92 | 19.64 | 19.79 | 8,432,371 | -0.04(-0.19%) |
Sep 24, 2009 | 20.16 | 20.17 | 19.64 | 19.82 | 9,724,429 | -0.21(-1.07%) |
Sep 23, 2009 | 19.85 | 20.56 | 19.80 | 20.04 | 11,000,774 | +0.21(+1.08%) |
Sep 22, 2009 | 19.68 | 19.95 | 19.50 | 19.82 | 8,687,671 | +0.27(+1.40%) |
Sep 21, 2009 | 19.37 | 19.75 | 19.31 | 19.55 | 9,900,038 | +0.67(+3.56%) |
Sep 18, 2009 | 19.00 | 19.00 | 18.66 | 18.88 | 6,416,852 | +0.00(+0.00%) |
Sep 17, 2009 | 18.82 | 19.05 | 18.63 | 18.88 | 10,927,627 | -0.19(-1.00%) |
Sep 16, 2009 | 18.86 | 19.13 | 18.73 | 19.07 | 7,886,462 | +0.21(+1.13%) |
Sep 15, 2009 | 18.56 | 19.02 | 18.54 | 18.86 | 9,806,345 | +0.18(+0.94%) |
Sep 14, 2009 | 18.46 | 18.73 | 18.36 | 18.68 | 10,819,734 | +0.16(+0.86%) |
Sep 11, 2009 | 18.85 | 18.85 | 18.50 | 18.52 | 16,635,078 | -0.28(-1.50%) |
Sep 10, 2009 | 18.11 | 18.87 | 18.05 | 18.80 | 17,798,528 | +0.64(+3.53%) |
Sep 09, 2009 | 17.90 | 18.28 | 17.80 | 18.16 | 5,225,313 | +0.17(+0.93%) |
Sep 08, 2009 | 17.79 | 18.18 | 17.79 | 17.99 | 7,508,579 | +0.20(+1.11%) |
Sep 04, 2009 | 17.16 | 17.82 | 17.14 | 17.80 | 7,403,816 | +0.65(+3.78%) |
Sep 03, 2009 | 17.09 | 17.18 | 16.89 | 17.15 | 5,135,462 | +0.11(+0.63%) |
Sep 02, 2009 | 16.80 | 17.27 | 16.80 | 17.04 | 4,790,946 | +0.14(+0.86%) |
Sep 01, 2009 | 17.25 | 17.70 | 16.80 | 16.89 | 7,955,005 | -0.46(-2.64%) |
Aug 31, 2009 | 17.81 | 17.81 | 17.24 | 17.35 | 8,096,930 | -0.43(-2.44%) |
Aug 28, 2009 | 17.58 | 18.26 | 17.58 | 17.79 | 7,313,369 | +0.21(+1.21%) |
Aug 27, 2009 | 17.09 | 17.63 | 16.83 | 17.57 | 10,959,612 | +0.61(+3.60%) |
Aug 26, 2009 | 16.89 | 17.05 | 16.64 | 16.96 | 6,672,498 | +0.24(+1.46%) |
Aug 25, 2009 | 16.82 | 17.10 | 16.56 | 16.72 | 11,012,459 | -0.01(-0.05%) |
Aug 24, 2009 | 16.80 | 16.84 | 16.40 | 16.73 | 15,134,442 | -0.04(-0.23%) |
Aug 21, 2009 | 16.60 | 16.77 | 16.24 | 16.77 | 19,448,952 | +0.33(+2.00%) |
Aug 20, 2009 | 16.75 | 17.05 | 16.40 | 16.44 | 26,985,980 | -1.02(-5.85%) |
Aug 19, 2009 | 17.59 | 17.84 | 17.25 | 17.46 | 18,373,304 | +0.03(+0.17%) |
Aug 18, 2009 | 17.41 | 17.59 | 17.25 | 17.43 | 7,637,567 | +0.24(+1.38%) |
Aug 17, 2009 | 17.63 | 17.76 | 17.14 | 17.19 | 9,917,486 | -0.80(-4.45%) |
Aug 14, 2009 | 18.31 | 18.31 | 17.93 | 17.99 | 9,325,991 | -0.37(-1.99%) |
Aug 13, 2009 | 18.17 | 18.45 | 17.89 | 18.36 | 6,133,388 | +0.24(+1.35%) |
Aug 12, 2009 | 17.73 | 18.28 | 17.55 | 18.12 | 6,925,399 | +0.44(+2.50%) |
Aug 11, 2009 | 17.41 | 17.78 | 17.31 | 17.67 | 6,349,548 | +0.11(+0.61%) |
Aug 10, 2009 | 17.44 | 17.80 | 17.39 | 17.57 | 4,586,265 | -0.03(-0.17%) |
Aug 07, 2009 | 17.70 | 17.77 | 17.31 | 17.60 | 4,902,573 | +0.18(+1.01%) |
Aug 06, 2009 | 17.51 | 17.77 | 17.32 | 17.42 | 5,253,639 | -0.04(-0.22%) |
Aug 05, 2009 | 17.54 | 17.75 | 17.21 | 17.46 | 7,045,964 | -0.12(-0.69%) |
Aug 04, 2009 | 17.17 | 17.70 | 17.06 | 17.58 | 7,038,843 | +0.41(+2.40%) |