Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 21.04 | 21.60 | 20.49 | 20.87 | 11,018,191 | -0.27(-1.27%) |
Oct 29, 2009 | 20.35 | 21.29 | 20.34 | 21.14 | 9,854,852 | +1.00(+4.99%) |
Oct 28, 2009 | 20.85 | 21.08 | 20.06 | 20.14 | 6,553,463 | -0.84(-4.01%) |
Oct 27, 2009 | 21.85 | 22.09 | 20.94 | 20.98 | 10,344,155 | -0.99(-4.49%) |
Oct 26, 2009 | 22.20 | 22.75 | 21.83 | 21.96 | 6,734,628 | -0.13(-0.59%) |
Oct 23, 2009 | 22.32 | 22.34 | 22.06 | 22.09 | 5,576,300 | -0.47(-2.07%) |
Oct 22, 2009 | 22.30 | 22.78 | 22.30 | 22.56 | 10,204,473 | +0.34(+1.54%) |
Oct 21, 2009 | 23.03 | 23.40 | 22.15 | 22.22 | 7,084,261 | -0.91(-3.92%) |
Oct 20, 2009 | 23.13 | 23.29 | 23.05 | 23.13 | 5,452,316 | -0.42(-1.78%) |
Oct 19, 2009 | 22.73 | 23.99 | 22.73 | 23.55 | 10,128,895 | +0.94(+4.15%) |
Oct 16, 2009 | 22.72 | 22.81 | 22.08 | 22.61 | 7,264,329 | +0.02(+0.09%) |
Oct 15, 2009 | 22.73 | 22.96 | 22.42 | 22.59 | 5,125,034 | -0.26(-1.15%) |
Oct 14, 2009 | 22.49 | 22.96 | 22.49 | 22.85 | 6,398,289 | +0.56(+2.50%) |
Oct 13, 2009 | 22.05 | 22.42 | 21.98 | 22.29 | 5,042,677 | +0.22(+0.98%) |
Oct 12, 2009 | 22.33 | 22.46 | 21.82 | 22.08 | 5,764,262 | +0.24(+1.08%) |
Oct 09, 2009 | 21.86 | 22.02 | 21.60 | 21.84 | 4,961,580 | -0.21(-0.95%) |
Oct 08, 2009 | 21.29 | 22.15 | 21.22 | 22.05 | 9,598,445 | +0.85(+4.00%) |
Oct 07, 2009 | 21.01 | 21.38 | 20.80 | 21.20 | 6,574,556 | +0.12(+0.59%) |
Oct 06, 2009 | 21.01 | 21.20 | 20.80 | 21.08 | 8,059,202 | +0.25(+1.20%) |
Oct 05, 2009 | 19.51 | 20.83 | 19.51 | 20.83 | 12,432,754 | +1.81(+9.53%) |
Oct 02, 2009 | 19.10 | 19.27 | 18.84 | 19.01 | 7,015,240 | -0.29(-1.50%) |
Oct 01, 2009 | 19.95 | 20.18 | 19.23 | 19.30 | 6,190,817 | -0.76(-3.77%) |
Sep 30, 2009 | 20.21 | 20.28 | 19.60 | 20.06 | 5,383,892 | -0.14(-0.68%) |
Sep 29, 2009 | 20.23 | 20.44 | 19.70 | 20.20 | 7,339,738 | +0.10(+0.49%) |
Sep 28, 2009 | 19.97 | 20.27 | 19.89 | 20.10 | 10,082,471 | +0.26(+1.29%) |
Sep 25, 2009 | 20.18 | 20.19 | 19.76 | 19.84 | 6,333,107 | -0.28(-1.40%) |
Sep 24, 2009 | 20.54 | 20.74 | 20.04 | 20.12 | 5,333,127 | -0.37(-1.83%) |
Sep 23, 2009 | 21.06 | 21.33 | 20.49 | 20.50 | 5,514,251 | -0.67(-3.16%) |
Sep 22, 2009 | 20.92 | 21.55 | 20.81 | 21.17 | 4,612,591 | +0.41(+1.99%) |
Sep 21, 2009 | 20.77 | 20.95 | 20.49 | 20.75 | 3,527,102 | -0.18(-0.88%) |
Sep 18, 2009 | 20.93 | 21.11 | 20.52 | 20.94 | 5,337,963 | +0.12(+0.57%) |
Sep 17, 2009 | 20.56 | 21.12 | 20.52 | 20.82 | 8,950,381 | +0.43(+2.13%) |
Sep 16, 2009 | 20.10 | 20.71 | 19.93 | 20.39 | 10,085,462 | +0.39(+1.97%) |
Sep 15, 2009 | 19.53 | 20.36 | 19.12 | 19.99 | 10,685,223 | +0.45(+2.32%) |
Sep 14, 2009 | 19.13 | 19.57 | 18.82 | 19.54 | 5,981,157 | +0.28(+1.43%) |
Sep 11, 2009 | 19.64 | 19.66 | 19.05 | 19.26 | 5,039,207 | -0.40(-2.04%) |
Sep 10, 2009 | 19.54 | 19.74 | 19.24 | 19.66 | 5,114,145 | +0.12(+0.64%) |
Sep 09, 2009 | 19.13 | 19.61 | 18.82 | 19.54 | 5,224,371 | +0.37(+1.95%) |
Sep 08, 2009 | 19.05 | 19.67 | 18.99 | 19.17 | 7,314,233 | -0.03(-0.17%) |
Sep 04, 2009 | 19.39 | 19.39 | 18.96 | 19.20 | 6,174,383 | -0.23(-1.18%) |
Sep 03, 2009 | 18.04 | 19.49 | 17.85 | 19.43 | 12,835,830 | +1.57(+8.79%) |
Sep 02, 2009 | 17.87 | 18.21 | 17.72 | 17.86 | 6,042,046 | -0.24(-1.31%) |
Sep 01, 2009 | 18.38 | 18.99 | 17.94 | 18.09 | 6,303,428 | -0.32(-1.75%) |
Aug 31, 2009 | 18.64 | 18.66 | 18.31 | 18.42 | 5,254,376 | -0.37(-1.96%) |
Aug 28, 2009 | 18.85 | 19.11 | 18.72 | 18.78 | 5,357,191 | +0.10(+0.53%) |
Aug 27, 2009 | 18.71 | 18.98 | 18.46 | 18.69 | 5,156,287 | -0.22(-1.18%) |
Aug 26, 2009 | 19.15 | 19.42 | 18.78 | 18.91 | 4,582,159 | -0.22(-1.13%) |
Aug 25, 2009 | 18.63 | 19.24 | 18.40 | 19.13 | 8,359,555 | +0.67(+3.63%) |
Aug 24, 2009 | 18.48 | 18.76 | 18.40 | 18.46 | 7,274,209 | -0.05(-0.25%) |
Aug 21, 2009 | 18.38 | 18.90 | 18.26 | 18.50 | 5,198,173 | +0.24(+1.29%) |
Aug 20, 2009 | 18.13 | 18.38 | 17.99 | 18.27 | 6,310,707 | +0.09(+0.51%) |
Aug 19, 2009 | 17.48 | 18.20 | 17.24 | 18.17 | 6,702,738 | +0.46(+2.60%) |
Aug 18, 2009 | 17.88 | 18.06 | 17.46 | 17.71 | 6,280,068 | -0.07(-0.41%) |
Aug 17, 2009 | 17.77 | 18.08 | 17.64 | 17.79 | 9,472,150 | -0.52(-2.83%) |
Aug 14, 2009 | 19.13 | 19.59 | 18.12 | 18.31 | 16,259,298 | -1.24(-6.35%) |
Aug 13, 2009 | 19.53 | 19.63 | 18.75 | 19.55 | 8,288,425 | +0.22(+1.16%) |
Aug 12, 2009 | 19.09 | 19.62 | 18.99 | 19.32 | 8,931,378 | +0.01(+0.07%) |
Aug 11, 2009 | 19.22 | 19.64 | 18.88 | 19.31 | 7,432,995 | +0.03(+0.14%) |
Aug 10, 2009 | 19.84 | 19.95 | 19.06 | 19.28 | 10,361,813 | -0.62(-3.10%) |
Aug 07, 2009 | 18.72 | 20.18 | 18.69 | 19.90 | 8,905,428 | +1.50(+8.18%) |
Aug 06, 2009 | 18.65 | 19.21 | 18.19 | 18.40 | 6,655,349 | +0.03(+0.18%) |
Aug 05, 2009 | 17.90 | 18.51 | 17.46 | 18.36 | 9,419,388 | +0.55(+3.06%) |
Aug 04, 2009 | 17.93 | 18.21 | 17.72 | 17.82 | 6,082,127 | -0.22(-1.21%) |