Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 18.28 | 18.33 | 17.66 | 17.75 | 27,453,072 | -0.58(-3.16%) |
Oct 29, 2009 | 18.04 | 18.46 | 17.87 | 18.33 | 18,343,332 | +0.50(+2.78%) |
Oct 28, 2009 | 18.39 | 18.40 | 17.80 | 17.84 | 31,794,708 | -0.56(-3.04%) |
Oct 27, 2009 | 18.47 | 18.67 | 18.38 | 18.40 | 22,633,828 | -0.07(-0.38%) |
Oct 26, 2009 | 18.61 | 18.78 | 18.40 | 18.47 | 25,227,412 | -0.12(-0.65%) |
Oct 23, 2009 | 18.76 | 18.81 | 18.53 | 18.59 | 23,078,238 | -0.32(-1.68%) |
Oct 22, 2009 | 18.55 | 19.00 | 18.43 | 18.91 | 21,044,150 | +0.28(+1.52%) |
Oct 21, 2009 | 19.03 | 19.27 | 18.55 | 18.62 | 33,194,040 | -0.46(-2.41%) |
Oct 20, 2009 | 19.01 | 19.19 | 19.01 | 19.08 | 18,233,582 | -0.47(-2.39%) |
Oct 19, 2009 | 19.30 | 19.59 | 19.26 | 19.55 | 11,730,589 | +0.26(+1.36%) |
Oct 16, 2009 | 19.21 | 19.37 | 18.99 | 19.29 | 17,059,854 | -0.03(-0.15%) |
Oct 15, 2009 | 19.30 | 19.37 | 19.14 | 19.32 | 18,866,168 | -0.06(-0.29%) |
Oct 14, 2009 | 19.64 | 19.83 | 19.33 | 19.37 | 24,745,684 | -0.11(-0.55%) |
Oct 13, 2009 | 19.12 | 19.54 | 19.01 | 19.48 | 19,637,448 | +0.35(+1.81%) |
Oct 12, 2009 | 19.32 | 19.42 | 19.11 | 19.13 | 15,567,335 | +0.06(+0.30%) |
Oct 09, 2009 | 19.00 | 19.11 | 18.86 | 19.08 | 15,711,488 | +0.05(+0.26%) |
Oct 08, 2009 | 18.69 | 19.15 | 18.67 | 19.03 | 22,791,464 | +0.53(+2.87%) |
Oct 07, 2009 | 18.59 | 18.70 | 18.45 | 18.50 | 19,011,200 | -0.11(-0.57%) |
Oct 06, 2009 | 18.62 | 18.74 | 18.53 | 18.60 | 20,281,902 | +0.10(+0.54%) |
Oct 05, 2009 | 18.51 | 18.63 | 18.40 | 18.50 | 14,369,687 | +0.09(+0.46%) |
Oct 02, 2009 | 18.50 | 18.59 | 18.31 | 18.42 | 19,571,472 | -0.21(-1.10%) |
Oct 01, 2009 | 18.86 | 18.86 | 18.48 | 18.62 | 22,970,848 | -0.23(-1.20%) |
Sep 30, 2009 | 19.06 | 19.06 | 18.62 | 18.85 | 23,409,628 | -0.13(-0.71%) |
Sep 29, 2009 | 19.33 | 19.42 | 18.88 | 18.99 | 19,452,922 | -0.34(-1.76%) |
Sep 28, 2009 | 19.07 | 19.41 | 19.04 | 19.33 | 9,698,448 | +0.33(+1.71%) |
Sep 25, 2009 | 19.02 | 19.27 | 18.79 | 19.00 | 16,759,683 | -0.13(-0.70%) |
Sep 24, 2009 | 19.47 | 19.49 | 19.03 | 19.13 | 17,011,372 | -0.22(-1.13%) |
Sep 23, 2009 | 19.62 | 19.78 | 19.33 | 19.35 | 19,913,344 | -0.19(-0.98%) |
Sep 22, 2009 | 19.98 | 20.03 | 19.45 | 19.54 | 20,248,700 | -0.37(-1.85%) |
Sep 21, 2009 | 19.79 | 20.10 | 19.70 | 19.91 | 12,599,421 | -0.06(-0.32%) |
Sep 18, 2009 | 19.82 | 20.12 | 19.81 | 19.98 | 22,284,830 | +0.22(+1.11%) |
Sep 17, 2009 | 20.10 | 20.12 | 19.64 | 19.76 | 18,820,924 | +0.13(+0.68%) |
Sep 16, 2009 | 19.56 | 19.96 | 19.50 | 19.62 | 25,150,396 | +0.23(+1.17%) |
Sep 15, 2009 | 19.52 | 19.60 | 19.28 | 19.40 | 14,196,327 | -0.07(-0.36%) |
Sep 14, 2009 | 19.22 | 19.57 | 19.17 | 19.47 | 11,799,128 | +0.12(+0.62%) |
Sep 11, 2009 | 19.46 | 19.47 | 19.10 | 19.35 | 20,728,394 | -0.13(-0.69%) |
Sep 10, 2009 | 19.39 | 19.52 | 19.26 | 19.48 | 13,349,376 | +0.11(+0.55%) |
Sep 09, 2009 | 19.42 | 19.46 | 19.26 | 19.37 | 15,091,981 | -0.07(-0.36%) |
Sep 08, 2009 | 19.27 | 19.51 | 19.13 | 19.45 | 17,316,010 | +0.32(+1.66%) |
Sep 04, 2009 | 19.06 | 19.22 | 18.94 | 19.13 | 11,517,802 | +0.09(+0.48%) |
Sep 03, 2009 | 18.83 | 19.04 | 18.70 | 19.04 | 13,754,713 | +0.26(+1.39%) |
Sep 02, 2009 | 18.84 | 18.98 | 18.65 | 18.77 | 15,097,772 | -0.15(-0.79%) |
Sep 01, 2009 | 19.11 | 19.45 | 18.84 | 18.92 | 22,241,476 | -0.39(-2.01%) |
Aug 31, 2009 | 19.46 | 19.53 | 19.18 | 19.31 | 18,500,314 | -0.28(-1.44%) |
Aug 28, 2009 | 19.59 | 19.64 | 19.28 | 19.59 | 18,147,796 | +0.10(+0.51%) |
Aug 27, 2009 | 19.53 | 19.59 | 19.25 | 19.50 | 19,002,714 | -0.01(-0.07%) |
Aug 26, 2009 | 19.30 | 19.77 | 19.26 | 19.51 | 22,055,344 | +0.18(+0.92%) |
Aug 25, 2009 | 19.26 | 19.62 | 19.11 | 19.33 | 30,810,926 | +0.21(+1.07%) |
Aug 24, 2009 | 19.62 | 19.62 | 19.06 | 19.13 | 22,947,080 | -0.33(-1.71%) |
Aug 21, 2009 | 19.06 | 19.48 | 18.87 | 19.46 | 26,381,220 | +0.58(+3.07%) |
Aug 20, 2009 | 18.96 | 18.97 | 18.75 | 18.88 | 20,062,386 | -0.05(-0.26%) |
Aug 19, 2009 | 18.93 | 19.06 | 18.73 | 18.93 | 27,491,426 | -0.13(-0.67%) |
Aug 18, 2009 | 19.07 | 19.32 | 18.80 | 19.06 | 49,913,144 | +0.85(+4.66%) |
Aug 17, 2009 | 18.34 | 18.71 | 17.99 | 18.21 | 43,576,680 | -1.00(-5.20%) |
Aug 14, 2009 | 19.58 | 19.64 | 19.04 | 19.20 | 22,804,478 | -0.38(-1.95%) |
Aug 13, 2009 | 19.40 | 19.68 | 19.11 | 19.59 | 28,225,510 | +0.34(+1.76%) |
Aug 12, 2009 | 18.96 | 19.48 | 18.93 | 19.25 | 18,752,206 | +0.22(+1.15%) |
Aug 11, 2009 | 19.13 | 19.18 | 18.91 | 19.03 | 13,459,305 | -0.15(-0.77%) |
Aug 10, 2009 | 19.23 | 19.28 | 18.94 | 19.18 | 14,707,806 | -0.11(-0.59%) |
Aug 07, 2009 | 18.91 | 19.45 | 18.83 | 19.29 | 23,198,792 | +0.51(+2.71%) |
Aug 06, 2009 | 18.68 | 18.92 | 18.52 | 18.78 | 19,438,184 | +0.15(+0.80%) |
Aug 05, 2009 | 18.61 | 18.72 | 18.37 | 18.63 | 14,126,979 | +0.08(+0.46%) |
Aug 04, 2009 | 18.51 | 18.71 | 18.45 | 18.55 | 14,712,549 | -0.07(-0.38%) |