Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 20.14 | 20.19 | 19.17 | 19.47 | 19,236,856 | -0.91(-4.46%) |
Oct 29, 2009 | 20.13 | 20.69 | 19.91 | 20.38 | 12,381,965 | +0.76(+3.88%) |
Oct 28, 2009 | 20.19 | 20.25 | 19.61 | 19.62 | 16,641,016 | -0.97(-4.73%) |
Oct 27, 2009 | 20.83 | 20.94 | 20.30 | 20.59 | 14,390,280 | -0.27(-1.27%) |
Oct 26, 2009 | 21.70 | 21.98 | 20.73 | 20.86 | 11,988,017 | -0.71(-3.28%) |
Oct 23, 2009 | 21.88 | 21.98 | 21.42 | 21.57 | 11,426,294 | -0.47(-2.14%) |
Oct 22, 2009 | 22.14 | 22.25 | 21.70 | 22.04 | 11,541,785 | -0.31(-1.40%) |
Oct 21, 2009 | 22.05 | 22.95 | 22.03 | 22.35 | 12,279,779 | -0.03(-0.13%) |
Oct 20, 2009 | 22.18 | 22.53 | 22.17 | 22.38 | 10,105,051 | -0.67(-2.92%) |
Oct 19, 2009 | 22.80 | 23.25 | 22.70 | 23.05 | 9,561,312 | +0.34(+1.48%) |
Oct 16, 2009 | 22.74 | 22.80 | 22.27 | 22.71 | 13,226,123 | -0.30(-1.31%) |
Oct 15, 2009 | 23.00 | 23.36 | 22.75 | 23.02 | 15,259,563 | -0.15(-0.64%) |
Oct 14, 2009 | 22.62 | 23.25 | 22.61 | 23.16 | 17,524,552 | +1.14(+5.20%) |
Oct 13, 2009 | 21.81 | 22.21 | 21.42 | 22.02 | 12,699,027 | +0.05(+0.24%) |
Oct 12, 2009 | 21.88 | 22.10 | 21.51 | 21.97 | 9,198,069 | +0.75(+3.56%) |
Oct 09, 2009 | 21.00 | 21.27 | 20.85 | 21.21 | 6,998,841 | +0.12(+0.59%) |
Oct 08, 2009 | 20.57 | 21.16 | 20.39 | 21.09 | 12,101,618 | +0.70(+3.44%) |
Oct 07, 2009 | 20.37 | 20.46 | 20.01 | 20.39 | 12,170,344 | +0.11(+0.52%) |
Oct 06, 2009 | 20.23 | 20.45 | 20.05 | 20.28 | 10,750,653 | +0.68(+3.49%) |
Oct 05, 2009 | 19.28 | 19.69 | 19.22 | 19.60 | 9,779,358 | +0.34(+1.75%) |
Oct 02, 2009 | 19.02 | 19.49 | 18.78 | 19.26 | 10,085,908 | -0.17(-0.88%) |
Oct 01, 2009 | 20.64 | 20.69 | 19.41 | 19.43 | 12,725,502 | -0.95(-4.66%) |
Sep 30, 2009 | 20.56 | 20.68 | 19.78 | 20.38 | 10,802,291 | +0.17(+0.82%) |
Sep 29, 2009 | 20.31 | 20.39 | 20.05 | 20.21 | 7,757,177 | -0.17(-0.81%) |
Sep 28, 2009 | 20.18 | 20.42 | 20.05 | 20.38 | 9,053,638 | +0.24(+1.20%) |
Sep 25, 2009 | 20.21 | 20.66 | 20.05 | 20.14 | 10,669,722 | -0.14(-0.70%) |
Sep 24, 2009 | 20.97 | 21.04 | 20.00 | 20.28 | 12,978,801 | -0.70(-3.32%) |
Sep 23, 2009 | 21.67 | 21.80 | 20.93 | 20.98 | 13,945,476 | -0.74(-3.39%) |
Sep 22, 2009 | 21.69 | 21.98 | 21.39 | 21.71 | 13,320,293 | +0.55(+2.62%) |
Sep 21, 2009 | 20.87 | 21.28 | 20.70 | 21.16 | 13,132,635 | -0.68(-3.11%) |
Sep 18, 2009 | 21.70 | 21.87 | 21.50 | 21.84 | 13,317,849 | +0.09(+0.41%) |
Sep 17, 2009 | 21.69 | 22.00 | 21.51 | 21.75 | 17,937,372 | +0.41(+1.91%) |
Sep 16, 2009 | 21.42 | 21.85 | 21.28 | 21.34 | 22,531,474 | +0.18(+0.84%) |
Sep 15, 2009 | 20.45 | 21.24 | 20.31 | 21.16 | 17,420,078 | +0.88(+4.33%) |
Sep 14, 2009 | 19.67 | 20.32 | 19.54 | 20.29 | 12,649,659 | +0.22(+1.12%) |
Sep 11, 2009 | 19.94 | 20.46 | 19.90 | 20.06 | 20,701,148 | +0.28(+1.43%) |
Sep 10, 2009 | 19.06 | 19.81 | 19.01 | 19.78 | 13,287,774 | +0.77(+4.03%) |
Sep 09, 2009 | 19.28 | 19.47 | 18.99 | 19.01 | 11,440,474 | -0.15(-0.80%) |
Sep 08, 2009 | 19.21 | 19.44 | 19.01 | 19.16 | 12,138,377 | +0.75(+4.07%) |
Sep 04, 2009 | 17.90 | 18.53 | 17.81 | 18.42 | 10,039,540 | +0.68(+3.86%) |
Sep 03, 2009 | 17.83 | 17.86 | 17.45 | 17.73 | 11,706,101 | +0.10(+0.57%) |
Sep 02, 2009 | 17.55 | 17.78 | 17.50 | 17.63 | 9,846,456 | -0.12(-0.70%) |
Sep 01, 2009 | 18.02 | 18.32 | 17.66 | 17.76 | 14,880,004 | -0.31(-1.73%) |
Aug 31, 2009 | 18.05 | 18.39 | 17.93 | 18.07 | 11,796,064 | -0.53(-2.85%) |
Aug 28, 2009 | 19.02 | 19.08 | 18.49 | 18.60 | 7,695,933 | -0.08(-0.44%) |
Aug 27, 2009 | 18.58 | 18.74 | 18.06 | 18.68 | 13,597,056 | -0.05(-0.28%) |
Aug 26, 2009 | 18.65 | 18.95 | 18.53 | 18.73 | 9,037,280 | -0.18(-0.97%) |
Aug 25, 2009 | 19.71 | 19.85 | 18.73 | 18.92 | 12,979,447 | -0.44(-2.28%) |
Aug 24, 2009 | 19.68 | 19.98 | 19.25 | 19.36 | 10,316,765 | +0.05(+0.24%) |
Aug 21, 2009 | 18.99 | 19.48 | 18.99 | 19.31 | 11,823,344 | +0.60(+3.18%) |
Aug 20, 2009 | 18.69 | 18.94 | 18.68 | 18.72 | 11,902,748 | -0.08(-0.41%) |
Aug 19, 2009 | 18.20 | 19.08 | 18.10 | 18.79 | 10,351,610 | +0.13(+0.70%) |
Aug 18, 2009 | 18.43 | 18.75 | 18.23 | 18.66 | 8,948,149 | +0.48(+2.63%) |
Aug 17, 2009 | 18.43 | 18.43 | 17.98 | 18.18 | 11,902,592 | -0.99(-5.14%) |
Aug 14, 2009 | 19.88 | 19.90 | 18.95 | 19.17 | 9,548,134 | -0.59(-2.98%) |
Aug 13, 2009 | 19.89 | 20.01 | 19.52 | 19.76 | 11,066,097 | +0.36(+1.85%) |
Aug 12, 2009 | 18.58 | 19.54 | 18.39 | 19.40 | 12,677,521 | +0.66(+3.52%) |
Aug 11, 2009 | 19.07 | 19.24 | 18.66 | 18.74 | 12,087,475 | -0.77(-3.96%) |
Aug 10, 2009 | 19.69 | 19.86 | 19.38 | 19.51 | 9,614,772 | -0.23(-1.16%) |
Aug 07, 2009 | 19.98 | 20.34 | 19.67 | 19.74 | 10,082,425 | -0.13(-0.65%) |
Aug 06, 2009 | 19.96 | 20.14 | 19.69 | 19.87 | 12,056,237 | -0.17(-0.82%) |
Aug 05, 2009 | 20.13 | 20.14 | 19.66 | 20.04 | 11,222,447 | +0.22(+1.13%) |
Aug 04, 2009 | 19.94 | 20.10 | 19.65 | 19.81 | 9,555,141 | -0.60(-2.94%) |