Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 21.34 | 21.45 | 20.57 | 20.86 | 9,814,404 | -0.55(-2.59%) |
Oct 29, 2009 | 20.62 | 21.43 | 20.62 | 21.42 | 7,389,527 | +0.93(+4.53%) |
Oct 28, 2009 | 20.58 | 21.11 | 20.49 | 20.49 | 6,034,327 | -0.36(-1.73%) |
Oct 27, 2009 | 21.17 | 21.50 | 20.73 | 20.85 | 5,949,107 | -0.19(-0.92%) |
Oct 26, 2009 | 21.22 | 21.58 | 21.00 | 21.04 | 5,963,056 | -0.19(-0.91%) |
Oct 23, 2009 | 21.15 | 21.25 | 21.02 | 21.24 | 5,568,942 | -0.29(-1.35%) |
Oct 22, 2009 | 21.70 | 21.70 | 21.15 | 21.53 | 7,610,496 | -0.19(-0.86%) |
Oct 21, 2009 | 21.11 | 21.91 | 21.11 | 21.72 | 8,876,737 | +0.51(+2.42%) |
Oct 20, 2009 | 21.02 | 21.24 | 20.99 | 21.20 | 7,634,479 | -0.06(-0.26%) |
Oct 19, 2009 | 20.84 | 21.36 | 20.75 | 21.26 | 5,801,280 | +0.48(+2.33%) |
Oct 16, 2009 | 20.43 | 20.89 | 20.11 | 20.77 | 8,170,051 | +0.23(+1.11%) |
Oct 15, 2009 | 20.61 | 20.82 | 20.46 | 20.55 | 7,651,501 | -0.17(-0.84%) |
Oct 14, 2009 | 20.84 | 20.88 | 20.70 | 20.72 | 6,288,199 | -0.03(-0.13%) |
Oct 13, 2009 | 20.57 | 20.77 | 20.37 | 20.75 | 4,938,259 | +0.07(+0.34%) |
Oct 12, 2009 | 20.75 | 20.77 | 20.55 | 20.68 | 3,852,290 | +0.08(+0.37%) |
Oct 09, 2009 | 20.57 | 20.70 | 20.27 | 20.60 | 4,594,268 | +0.01(+0.07%) |
Oct 08, 2009 | 20.52 | 20.66 | 20.30 | 20.59 | 5,997,353 | +0.15(+0.75%) |
Oct 07, 2009 | 20.38 | 20.43 | 20.17 | 20.43 | 4,182,889 | +0.02(+0.10%) |
Oct 06, 2009 | 20.01 | 20.43 | 19.98 | 20.41 | 7,894,292 | +0.49(+2.47%) |
Oct 05, 2009 | 19.69 | 19.94 | 19.31 | 19.92 | 5,965,025 | +0.23(+1.16%) |
Oct 02, 2009 | 19.89 | 19.94 | 19.16 | 19.69 | 5,565,988 | -0.30(-1.49%) |
Oct 01, 2009 | 20.12 | 20.23 | 19.87 | 19.99 | 7,531,025 | -0.25(-1.23%) |
Sep 30, 2009 | 20.01 | 20.30 | 19.77 | 20.24 | 14,408,520 | +0.71(+3.62%) |
Sep 29, 2009 | 19.24 | 19.62 | 19.11 | 19.53 | 8,122,726 | +0.35(+1.80%) |
Sep 28, 2009 | 18.95 | 19.23 | 18.85 | 19.19 | 5,448,704 | +0.27(+1.43%) |
Sep 25, 2009 | 19.39 | 19.40 | 18.74 | 18.92 | 10,947,908 | -0.46(-2.36%) |
Sep 24, 2009 | 19.78 | 19.88 | 19.32 | 19.38 | 6,115,235 | -0.38(-1.93%) |
Sep 23, 2009 | 20.10 | 20.10 | 19.74 | 19.76 | 4,920,822 | -0.26(-1.31%) |
Sep 22, 2009 | 20.07 | 20.09 | 19.81 | 20.02 | 4,347,016 | +0.03(+0.17%) |
Sep 21, 2009 | 19.92 | 20.07 | 19.56 | 19.98 | 7,275,356 | -0.19(-0.93%) |
Sep 18, 2009 | 19.98 | 20.34 | 19.88 | 20.17 | 8,932,766 | +0.27(+1.36%) |
Sep 17, 2009 | 20.35 | 20.38 | 19.71 | 19.90 | 8,695,285 | -0.24(-1.20%) |
Sep 16, 2009 | 20.32 | 20.43 | 20.08 | 20.14 | 9,188,410 | -0.06(-0.28%) |
Sep 15, 2009 | 19.87 | 20.28 | 19.69 | 20.20 | 7,635,416 | +0.35(+1.78%) |
Sep 14, 2009 | 19.89 | 20.06 | 19.78 | 19.85 | 5,578,949 | -0.26(-1.27%) |
Sep 11, 2009 | 19.97 | 20.30 | 19.97 | 20.10 | 5,440,157 | +0.01(+0.03%) |
Sep 10, 2009 | 19.74 | 20.12 | 19.61 | 20.10 | 5,674,867 | +0.21(+1.08%) |
Sep 09, 2009 | 19.94 | 20.03 | 19.71 | 19.88 | 5,777,046 | -0.03(-0.14%) |
Sep 08, 2009 | 20.12 | 20.30 | 19.71 | 19.91 | 8,187,885 | -0.12(-0.59%) |
Sep 04, 2009 | 19.36 | 20.03 | 19.33 | 20.03 | 7,885,924 | +0.62(+3.18%) |
Sep 03, 2009 | 19.22 | 19.44 | 19.06 | 19.41 | 6,358,890 | +0.32(+1.67%) |
Sep 02, 2009 | 19.38 | 19.51 | 19.06 | 19.09 | 8,082,169 | -0.33(-1.68%) |
Sep 01, 2009 | 19.86 | 20.12 | 19.35 | 19.42 | 7,419,508 | -0.53(-2.67%) |
Aug 31, 2009 | 19.67 | 20.01 | 19.49 | 19.95 | 8,148,743 | +0.12(+0.63%) |
Aug 28, 2009 | 19.77 | 20.07 | 19.62 | 19.83 | 9,066,985 | +0.28(+1.45%) |
Aug 27, 2009 | 19.22 | 19.62 | 19.12 | 19.54 | 5,985,323 | +0.21(+1.11%) |
Aug 26, 2009 | 19.14 | 19.52 | 19.10 | 19.33 | 10,394,314 | +0.11(+0.58%) |
Aug 25, 2009 | 19.65 | 19.83 | 19.19 | 19.22 | 8,378,872 | -0.45(-2.29%) |
Aug 24, 2009 | 19.95 | 20.43 | 19.53 | 19.67 | 8,557,597 | -0.19(-0.98%) |
Aug 21, 2009 | 19.48 | 19.92 | 19.44 | 19.86 | 5,842,691 | +0.48(+2.50%) |
Aug 20, 2009 | 19.15 | 19.42 | 19.15 | 19.38 | 4,237,879 | +0.20(+1.05%) |
Aug 19, 2009 | 18.79 | 19.24 | 18.79 | 19.17 | 6,186,169 | +0.16(+0.84%) |
Aug 18, 2009 | 18.74 | 19.13 | 18.74 | 19.01 | 6,119,833 | +0.12(+0.66%) |
Aug 17, 2009 | 19.01 | 19.17 | 18.72 | 18.89 | 7,280,898 | -0.42(-2.15%) |
Aug 14, 2009 | 19.55 | 19.67 | 19.11 | 19.31 | 6,771,245 | -0.22(-1.14%) |
Aug 13, 2009 | 19.51 | 19.74 | 19.38 | 19.53 | 9,953,802 | +0.15(+0.75%) |
Aug 12, 2009 | 19.85 | 19.85 | 19.19 | 19.38 | 12,889,401 | -0.35(-1.79%) |
Aug 11, 2009 | 19.77 | 19.87 | 19.60 | 19.74 | 5,813,416 | -0.13(-0.66%) |
Aug 10, 2009 | 19.83 | 19.94 | 19.56 | 19.87 | 6,813,860 | -0.01(-0.07%) |
Aug 07, 2009 | 20.10 | 20.14 | 19.70 | 19.88 | 6,200,479 | +0.03(+0.14%) |
Aug 06, 2009 | 19.98 | 20.07 | 19.65 | 19.85 | 6,213,241 | -0.07(-0.35%) |
Aug 05, 2009 | 19.50 | 19.95 | 19.24 | 19.92 | 10,411,161 | -0.03(-0.17%) |
Aug 04, 2009 | 20.02 | 20.78 | 19.85 | 19.96 | 17,636,706 | -1.10(-5.23%) |