Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 21.76 | 21.76 | 19.22 | 20.08 | 6,282,743 | -1.86(-8.48%) |
Oct 29, 2009 | 20.52 | 22.19 | 20.52 | 21.94 | 4,030,141 | +1.81(+8.99%) |
Oct 28, 2009 | 21.58 | 21.91 | 19.85 | 20.13 | 6,017,723 | -1.86(-8.46%) |
Oct 27, 2009 | 22.20 | 22.35 | 21.41 | 21.99 | 3,686,658 | -0.31(-1.39%) |
Oct 26, 2009 | 23.44 | 23.92 | 22.01 | 22.30 | 3,364,745 | -0.85(-3.67%) |
Oct 23, 2009 | 23.55 | 23.70 | 23.00 | 23.15 | 2,414,624 | -0.28(-1.20%) |
Oct 22, 2009 | 23.79 | 23.84 | 22.81 | 23.43 | 2,690,323 | -0.28(-1.18%) |
Oct 21, 2009 | 23.74 | 24.86 | 23.43 | 23.71 | 4,050,295 | -0.18(-0.75%) |
Oct 20, 2009 | 23.12 | 24.02 | 23.11 | 23.89 | 3,266,088 | -0.30(-1.24%) |
Oct 19, 2009 | 23.73 | 24.34 | 23.17 | 24.19 | 2,501,483 | +0.71(+3.02%) |
Oct 16, 2009 | 23.21 | 24.22 | 23.21 | 23.48 | 3,161,700 | -0.30(-1.26%) |
Oct 15, 2009 | 23.92 | 24.16 | 23.50 | 23.78 | 3,059,495 | -0.51(-2.10%) |
Oct 14, 2009 | 24.16 | 24.41 | 23.70 | 24.29 | 2,548,036 | +0.44(+1.84%) |
Oct 13, 2009 | 23.57 | 24.14 | 23.04 | 23.85 | 3,227,242 | +0.54(+2.32%) |
Oct 12, 2009 | 23.81 | 24.05 | 23.03 | 23.31 | 2,875,511 | +0.09(+0.39%) |
Oct 09, 2009 | 22.88 | 23.22 | 22.43 | 23.22 | 3,387,001 | +0.18(+0.78%) |
Oct 08, 2009 | 22.99 | 23.50 | 22.31 | 23.04 | 4,643,165 | +0.67(+3.00%) |
Oct 07, 2009 | 21.66 | 22.73 | 21.66 | 22.37 | 5,470,725 | +0.71(+3.28%) |
Oct 06, 2009 | 21.30 | 22.37 | 21.00 | 21.66 | 6,435,480 | +1.47(+7.28%) |
Oct 05, 2009 | 18.89 | 20.41 | 18.70 | 20.19 | 4,505,369 | +1.64(+8.84%) |
Oct 02, 2009 | 18.45 | 19.48 | 18.06 | 18.55 | 3,623,105 | -0.36(-1.90%) |
Oct 01, 2009 | 20.32 | 20.41 | 18.69 | 18.91 | 4,759,110 | -1.59(-7.76%) |
Sep 30, 2009 | 19.53 | 20.60 | 18.81 | 20.50 | 6,324,618 | +1.25(+6.49%) |
Sep 29, 2009 | 18.60 | 19.47 | 18.44 | 19.25 | 2,287,008 | -0.07(-0.36%) |
Sep 28, 2009 | 18.40 | 19.44 | 18.28 | 19.32 | 2,666,418 | +0.89(+4.83%) |
Sep 25, 2009 | 18.41 | 18.85 | 17.91 | 18.43 | 3,021,957 | -0.41(-2.18%) |
Sep 24, 2009 | 19.85 | 19.85 | 18.45 | 18.84 | 3,883,090 | -0.65(-3.34%) |
Sep 23, 2009 | 20.76 | 20.76 | 19.46 | 19.49 | 3,031,152 | -1.29(-6.21%) |
Sep 22, 2009 | 20.70 | 21.09 | 20.48 | 20.78 | 2,371,745 | +0.92(+4.63%) |
Sep 21, 2009 | 19.43 | 19.93 | 18.62 | 19.86 | 4,198,850 | +0.03(+0.15%) |
Sep 18, 2009 | 20.50 | 20.65 | 19.35 | 19.83 | 5,462,167 | -1.07(-5.12%) |
Sep 17, 2009 | 21.49 | 21.57 | 19.89 | 20.90 | 4,560,018 | -0.40(-1.88%) |
Sep 16, 2009 | 21.53 | 21.96 | 21.26 | 21.30 | 3,637,328 | +0.58(+2.80%) |
Sep 15, 2009 | 19.64 | 21.00 | 19.45 | 20.72 | 3,657,151 | +0.99(+5.02%) |
Sep 14, 2009 | 20.03 | 20.45 | 19.28 | 19.73 | 4,781,565 | -1.24(-5.91%) |
Sep 11, 2009 | 20.85 | 21.85 | 20.37 | 20.97 | 5,146,170 | +0.67(+3.30%) |
Sep 10, 2009 | 18.49 | 20.42 | 18.40 | 20.30 | 4,647,088 | +1.81(+9.79%) |
Sep 09, 2009 | 19.18 | 19.58 | 18.20 | 18.49 | 3,971,473 | -0.48(-2.53%) |
Sep 08, 2009 | 17.97 | 19.98 | 17.97 | 18.97 | 8,189,717 | +1.80(+10.48%) |
Sep 04, 2009 | 17.15 | 17.33 | 16.41 | 17.17 | 3,395,104 | +0.09(+0.53%) |
Sep 03, 2009 | 15.75 | 17.35 | 15.67 | 17.08 | 8,855,617 | +1.60(+10.34%) |
Sep 02, 2009 | 14.75 | 15.75 | 14.70 | 15.48 | 4,577,837 | +0.66(+4.45%) |
Sep 01, 2009 | 15.06 | 15.50 | 14.57 | 14.82 | 2,156,559 | -0.32(-2.11%) |
Aug 31, 2009 | 15.29 | 15.35 | 14.74 | 15.14 | 2,976,607 | -0.41(-2.64%) |
Aug 28, 2009 | 15.30 | 15.78 | 15.20 | 15.55 | 1,975,809 | +0.55(+3.67%) |
Aug 27, 2009 | 14.81 | 15.19 | 14.24 | 15.00 | 2,085,596 | +0.09(+0.60%) |
Aug 26, 2009 | 15.16 | 15.25 | 14.70 | 14.91 | 1,260,808 | -0.23(-1.52%) |
Aug 25, 2009 | 15.28 | 15.50 | 15.03 | 15.14 | 1,622,125 | +0.00(+0.00%) |
Aug 24, 2009 | 15.12 | 15.36 | 15.01 | 15.14 | 1,998,632 | +0.32(+2.16%) |
Aug 21, 2009 | 14.79 | 15.22 | 14.60 | 14.82 | 1,731,852 | +0.45(+3.13%) |
Aug 20, 2009 | 14.46 | 14.51 | 14.09 | 14.37 | 1,159,723 | +0.07(+0.49%) |
Aug 19, 2009 | 13.80 | 14.57 | 13.63 | 14.30 | 1,748,208 | +0.23(+1.63%) |
Aug 18, 2009 | 13.80 | 14.20 | 13.80 | 14.07 | 1,068,725 | +0.05(+0.38%) |
Aug 17, 2009 | 14.39 | 14.47 | 13.63 | 14.02 | 2,804,278 | -0.97(-6.49%) |
Aug 14, 2009 | 15.56 | 15.56 | 14.77 | 14.99 | 2,033,807 | -0.64(-4.09%) |
Aug 13, 2009 | 15.70 | 15.77 | 15.40 | 15.63 | 1,552,175 | +0.49(+3.24%) |
Aug 12, 2009 | 14.57 | 15.36 | 14.40 | 15.14 | 2,080,655 | +0.45(+3.06%) |
Aug 11, 2009 | 15.48 | 15.51 | 14.57 | 14.69 | 2,300,853 | -0.66(-4.30%) |
Aug 10, 2009 | 16.24 | 16.25 | 15.17 | 15.35 | 2,189,929 | -1.06(-6.46%) |
Aug 07, 2009 | 16.02 | 16.68 | 15.76 | 16.41 | 3,026,585 | +0.34(+2.12%) |
Aug 06, 2009 | 16.39 | 16.44 | 15.37 | 16.07 | 3,045,209 | +0.06(+0.37%) |
Aug 05, 2009 | 15.70 | 16.23 | 15.40 | 16.01 | 3,060,798 | +0.41(+2.63%) |
Aug 04, 2009 | 15.02 | 15.80 | 14.85 | 15.60 | 2,607,729 | +0.47(+3.09%) |