Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 19.66 | 19.72 | 19.04 | 19.06 | 25,559,192 | -0.67(-3.40%) |
Oct 29, 2009 | 19.32 | 19.73 | 19.32 | 19.73 | 16,067,154 | +0.46(+2.39%) |
Oct 28, 2009 | 19.66 | 19.78 | 19.27 | 19.27 | 23,452,566 | -0.41(-2.07%) |
Oct 27, 2009 | 19.92 | 20.07 | 19.68 | 19.68 | 18,333,692 | -0.27(-1.36%) |
Oct 26, 2009 | 20.21 | 20.44 | 19.87 | 19.95 | 14,532,824 | -0.16(-0.79%) |
Oct 23, 2009 | 20.16 | 20.20 | 20.05 | 20.11 | 16,015,274 | -0.36(-1.77%) |
Oct 22, 2009 | 20.29 | 20.54 | 20.12 | 20.47 | 15,157,652 | +0.15(+0.72%) |
Oct 21, 2009 | 20.46 | 20.72 | 20.27 | 20.32 | 14,862,982 | -0.15(-0.72%) |
Oct 20, 2009 | 20.35 | 20.52 | 20.34 | 20.47 | 14,825,042 | -0.14(-0.69%) |
Oct 19, 2009 | 20.48 | 20.70 | 20.41 | 20.61 | 10,522,216 | +0.22(+1.07%) |
Oct 16, 2009 | 20.40 | 20.49 | 20.18 | 20.39 | 11,026,254 | -0.14(-0.70%) |
Oct 15, 2009 | 20.44 | 20.55 | 20.35 | 20.54 | 10,182,263 | -0.03(-0.15%) |
Oct 14, 2009 | 20.34 | 20.57 | 20.15 | 20.57 | 22,328,662 | +0.58(+2.90%) |
Oct 13, 2009 | 19.96 | 19.99 | 19.77 | 19.99 | 10,659,838 | +0.02(+0.08%) |
Oct 12, 2009 | 20.12 | 20.16 | 19.87 | 19.97 | 7,476,799 | -0.04(-0.19%) |
Oct 09, 2009 | 19.83 | 20.01 | 19.77 | 20.01 | 12,509,834 | +0.05(+0.26%) |
Oct 08, 2009 | 19.83 | 19.99 | 19.73 | 19.96 | 17,317,540 | +0.35(+1.77%) |
Oct 07, 2009 | 19.69 | 19.69 | 19.51 | 19.61 | 11,571,059 | -0.08(-0.38%) |
Oct 06, 2009 | 19.58 | 19.87 | 19.55 | 19.68 | 17,323,602 | +0.19(+0.97%) |
Oct 05, 2009 | 19.19 | 19.51 | 19.13 | 19.50 | 15,375,852 | +0.39(+2.05%) |
Oct 02, 2009 | 19.07 | 19.26 | 19.04 | 19.10 | 23,545,554 | -0.25(-1.29%) |
Oct 01, 2009 | 19.69 | 19.87 | 19.31 | 19.35 | 29,866,904 | -0.50(-2.51%) |
Sep 30, 2009 | 20.14 | 20.14 | 19.66 | 19.85 | 21,921,304 | -0.20(-1.01%) |
Sep 29, 2009 | 20.17 | 20.28 | 20.03 | 20.05 | 17,184,994 | -0.05(-0.26%) |
Sep 28, 2009 | 19.81 | 20.18 | 19.81 | 20.11 | 7,824,592 | +0.41(+2.10%) |
Sep 25, 2009 | 19.89 | 19.96 | 19.65 | 19.69 | 11,080,979 | -0.28(-1.40%) |
Sep 24, 2009 | 20.31 | 20.36 | 19.86 | 19.97 | 14,674,946 | -0.33(-1.63%) |
Sep 23, 2009 | 20.57 | 20.63 | 20.24 | 20.30 | 11,058,767 | -0.17(-0.85%) |
Sep 22, 2009 | 20.47 | 20.56 | 20.35 | 20.48 | 12,865,367 | +0.24(+1.19%) |
Sep 21, 2009 | 20.27 | 20.43 | 20.12 | 20.23 | 11,145,088 | -0.12(-0.59%) |
Sep 18, 2009 | 20.61 | 20.61 | 20.32 | 20.35 | 12,983,500 | -0.23(-1.10%) |
Sep 17, 2009 | 20.57 | 20.76 | 20.36 | 20.58 | 16,591,789 | +0.25(+1.23%) |
Sep 16, 2009 | 20.45 | 20.57 | 20.23 | 20.33 | 18,423,642 | +0.04(+0.22%) |
Sep 15, 2009 | 20.12 | 20.37 | 20.00 | 20.29 | 16,303,069 | +0.24(+1.20%) |
Sep 14, 2009 | 19.73 | 20.08 | 19.63 | 20.05 | 13,610,909 | +0.19(+0.95%) |
Sep 11, 2009 | 19.89 | 20.00 | 19.77 | 19.86 | 14,452,390 | +0.13(+0.65%) |
Sep 10, 2009 | 19.61 | 19.79 | 19.41 | 19.73 | 13,905,415 | +0.17(+0.85%) |
Sep 09, 2009 | 19.34 | 19.67 | 19.31 | 19.56 | 16,226,854 | +0.32(+1.68%) |
Sep 08, 2009 | 19.35 | 19.41 | 19.18 | 19.24 | 23,533,386 | +0.17(+0.87%) |
Sep 04, 2009 | 18.72 | 19.10 | 18.66 | 19.07 | 11,249,628 | +0.37(+1.97%) |
Sep 03, 2009 | 18.60 | 18.74 | 18.38 | 18.70 | 19,114,766 | +0.24(+1.31%) |
Sep 02, 2009 | 18.51 | 18.56 | 18.36 | 18.46 | 13,693,448 | -0.08(-0.41%) |
Sep 01, 2009 | 18.81 | 19.13 | 18.49 | 18.54 | 19,795,744 | -0.32(-1.68%) |
Aug 31, 2009 | 18.95 | 18.95 | 18.71 | 18.86 | 11,387,842 | -0.23(-1.18%) |
Aug 28, 2009 | 19.39 | 19.39 | 18.96 | 19.08 | 10,073,084 | -0.11(-0.55%) |
Aug 27, 2009 | 19.01 | 19.26 | 18.86 | 19.19 | 11,504,114 | +0.17(+0.91%) |
Aug 26, 2009 | 19.20 | 19.20 | 18.93 | 19.01 | 9,175,710 | -0.20(-1.02%) |
Aug 25, 2009 | 19.25 | 19.36 | 19.09 | 19.21 | 11,444,642 | +0.11(+0.55%) |
Aug 24, 2009 | 19.07 | 19.26 | 18.99 | 19.10 | 9,360,905 | +0.04(+0.20%) |
Aug 21, 2009 | 18.83 | 19.08 | 18.52 | 19.07 | 11,776,575 | +0.48(+2.60%) |
Aug 20, 2009 | 18.39 | 18.62 | 18.31 | 18.58 | 11,475,557 | +0.23(+1.23%) |
Aug 19, 2009 | 18.12 | 18.46 | 18.06 | 18.36 | 11,183,434 | +0.05(+0.29%) |
Aug 18, 2009 | 18.16 | 18.37 | 18.10 | 18.31 | 13,883,802 | +0.32(+1.80%) |
Aug 17, 2009 | 18.20 | 18.24 | 17.97 | 17.98 | 20,264,944 | -0.66(-3.52%) |
Aug 14, 2009 | 18.94 | 18.94 | 18.43 | 18.64 | 18,733,354 | -0.27(-1.43%) |
Aug 13, 2009 | 18.97 | 18.98 | 18.70 | 18.91 | 11,419,768 | +0.08(+0.44%) |
Aug 12, 2009 | 18.43 | 19.01 | 18.43 | 18.83 | 12,546,503 | +0.32(+1.75%) |
Aug 11, 2009 | 18.60 | 18.73 | 18.37 | 18.50 | 17,230,436 | -0.25(-1.33%) |
Aug 10, 2009 | 18.88 | 18.90 | 18.61 | 18.75 | 17,403,150 | -0.18(-0.96%) |
Aug 07, 2009 | 18.75 | 19.09 | 18.63 | 18.93 | 17,954,036 | +0.46(+2.49%) |
Aug 06, 2009 | 18.52 | 18.57 | 18.32 | 18.47 | 26,981,600 | +0.10(+0.53%) |
Aug 05, 2009 | 18.58 | 18.58 | 18.23 | 18.37 | 13,417,783 | -0.08(-0.41%) |
Aug 04, 2009 | 18.36 | 18.53 | 18.24 | 18.45 | 10,896,604 | +0.04(+0.21%) |