Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 16.34 | 16.39 | 14.93 | 15.19 | 14,134,207 | -0.94(-5.82%) |
Oct 29, 2009 | 16.14 | 16.57 | 15.98 | 16.13 | 9,398,730 | +0.48(+3.06%) |
Oct 28, 2009 | 16.48 | 16.63 | 15.52 | 15.65 | 14,843,489 | -0.79(-4.83%) |
Oct 27, 2009 | 18.16 | 18.37 | 16.22 | 16.44 | 22,058,834 | -1.54(-8.57%) |
Oct 26, 2009 | 18.56 | 19.20 | 17.98 | 17.98 | 9,114,445 | -0.36(-1.98%) |
Oct 23, 2009 | 18.46 | 18.59 | 18.25 | 18.35 | 6,988,044 | -0.20(-1.08%) |
Oct 22, 2009 | 18.72 | 18.96 | 17.92 | 18.55 | 8,621,410 | -0.43(-2.27%) |
Oct 21, 2009 | 18.88 | 19.64 | 18.88 | 18.98 | 7,374,006 | -0.20(-1.05%) |
Oct 20, 2009 | 19.03 | 19.39 | 19.00 | 19.18 | 6,662,485 | -0.62(-3.14%) |
Oct 19, 2009 | 20.13 | 20.29 | 19.62 | 19.80 | 5,239,093 | -0.11(-0.53%) |
Oct 16, 2009 | 20.20 | 20.34 | 19.86 | 19.91 | 8,828,430 | -0.71(-3.44%) |
Oct 15, 2009 | 19.99 | 20.82 | 19.71 | 20.61 | 7,147,518 | +0.50(+2.47%) |
Oct 14, 2009 | 19.75 | 20.17 | 19.50 | 20.12 | 10,843,896 | +0.79(+4.11%) |
Oct 13, 2009 | 18.55 | 19.36 | 18.22 | 19.32 | 11,197,120 | +0.77(+4.13%) |
Oct 12, 2009 | 18.80 | 19.13 | 18.44 | 18.56 | 5,154,169 | -0.21(-1.12%) |
Oct 09, 2009 | 18.91 | 19.27 | 18.67 | 18.77 | 7,285,022 | +0.16(+0.87%) |
Oct 08, 2009 | 18.80 | 18.90 | 18.36 | 18.60 | 6,886,915 | +0.54(+2.97%) |
Oct 07, 2009 | 17.86 | 18.37 | 17.85 | 18.07 | 6,065,468 | +0.21(+1.18%) |
Oct 06, 2009 | 18.58 | 18.84 | 17.69 | 17.86 | 10,599,289 | -0.30(-1.63%) |
Oct 05, 2009 | 17.56 | 18.21 | 17.37 | 18.15 | 7,988,990 | +0.88(+5.10%) |
Oct 02, 2009 | 17.11 | 17.71 | 16.81 | 17.27 | 12,762,782 | -0.28(-1.58%) |
Oct 01, 2009 | 18.79 | 19.06 | 17.52 | 17.55 | 11,267,123 | -1.33(-7.04%) |
Sep 30, 2009 | 19.57 | 19.80 | 18.74 | 18.88 | 8,164,721 | -0.44(-2.28%) |
Sep 29, 2009 | 19.73 | 19.91 | 19.28 | 19.32 | 6,415,598 | -0.61(-3.07%) |
Sep 28, 2009 | 20.09 | 20.09 | 19.17 | 19.93 | 8,231,190 | +0.06(+0.29%) |
Sep 25, 2009 | 20.07 | 20.52 | 19.76 | 19.88 | 7,532,982 | -0.44(-2.17%) |
Sep 24, 2009 | 21.96 | 22.05 | 20.25 | 20.32 | 11,251,670 | -1.53(-7.01%) |
Sep 23, 2009 | 22.13 | 22.56 | 21.45 | 21.85 | 7,706,416 | -0.22(-1.00%) |
Sep 22, 2009 | 22.48 | 22.49 | 21.91 | 22.07 | 6,843,916 | +0.19(+0.87%) |
Sep 21, 2009 | 21.59 | 22.06 | 21.19 | 21.88 | 5,157,671 | -0.18(-0.82%) |
Sep 18, 2009 | 22.69 | 22.69 | 21.92 | 22.06 | 5,054,504 | -0.57(-2.54%) |
Sep 17, 2009 | 22.28 | 23.23 | 22.16 | 22.63 | 8,779,065 | +0.00(+0.00%) |
Sep 16, 2009 | 22.63 | 22.95 | 22.17 | 22.63 | 8,536,088 | +0.52(+2.34%) |
Sep 15, 2009 | 20.87 | 22.48 | 20.68 | 22.12 | 8,631,867 | +1.19(+5.67%) |
Sep 14, 2009 | 19.94 | 21.02 | 19.94 | 20.93 | 5,388,256 | +0.31(+1.48%) |
Sep 11, 2009 | 21.19 | 21.48 | 20.34 | 20.62 | 6,549,702 | -0.31(-1.46%) |
Sep 10, 2009 | 20.30 | 20.97 | 19.91 | 20.93 | 4,749,178 | +0.63(+3.11%) |
Sep 09, 2009 | 20.05 | 20.54 | 19.80 | 20.30 | 5,002,588 | +0.29(+1.43%) |
Sep 08, 2009 | 20.02 | 20.27 | 19.77 | 20.01 | 5,150,261 | +0.55(+2.85%) |
Sep 04, 2009 | 19.23 | 19.50 | 18.85 | 19.46 | 4,083,148 | +0.41(+2.16%) |
Sep 03, 2009 | 19.08 | 19.23 | 18.62 | 19.04 | 4,070,721 | +0.42(+2.26%) |
Sep 02, 2009 | 18.66 | 18.93 | 18.33 | 18.62 | 4,803,981 | -0.09(-0.46%) |
Sep 01, 2009 | 19.31 | 20.15 | 18.66 | 18.71 | 10,260,663 | -0.74(-3.79%) |
Aug 31, 2009 | 19.72 | 19.74 | 19.33 | 19.45 | 8,301,515 | -0.77(-3.79%) |
Aug 28, 2009 | 20.18 | 20.55 | 19.92 | 20.21 | 5,973,348 | +0.40(+2.03%) |
Aug 27, 2009 | 19.63 | 20.03 | 19.00 | 19.81 | 8,035,823 | +0.10(+0.49%) |
Aug 26, 2009 | 19.99 | 20.08 | 19.50 | 19.71 | 7,591,388 | -0.43(-2.14%) |
Aug 25, 2009 | 20.42 | 20.61 | 20.03 | 20.15 | 8,173,279 | -0.09(-0.43%) |
Aug 24, 2009 | 20.25 | 20.61 | 19.98 | 20.23 | 8,044,468 | +0.26(+1.29%) |
Aug 21, 2009 | 19.86 | 20.21 | 19.83 | 19.97 | 5,566,611 | +0.38(+1.95%) |
Aug 20, 2009 | 19.20 | 19.75 | 19.13 | 19.59 | 5,541,299 | +0.51(+2.66%) |
Aug 19, 2009 | 18.12 | 19.13 | 18.02 | 19.08 | 8,138,107 | +0.26(+1.37%) |
Aug 18, 2009 | 18.31 | 18.93 | 18.23 | 18.82 | 5,962,416 | +0.94(+5.23%) |
Aug 17, 2009 | 18.71 | 18.72 | 17.84 | 17.89 | 8,488,507 | -1.91(-9.66%) |
Aug 14, 2009 | 20.65 | 20.70 | 19.62 | 19.80 | 5,617,435 | -0.77(-3.72%) |
Aug 13, 2009 | 20.24 | 20.73 | 19.67 | 20.57 | 7,920,320 | +0.86(+4.37%) |
Aug 12, 2009 | 18.85 | 19.95 | 18.79 | 19.70 | 8,193,119 | +0.67(+3.52%) |
Aug 11, 2009 | 19.26 | 19.31 | 18.57 | 19.04 | 5,869,718 | -0.40(-2.07%) |
Aug 10, 2009 | 20.19 | 20.28 | 19.24 | 19.44 | 7,455,181 | -0.96(-4.69%) |
Aug 07, 2009 | 20.82 | 21.18 | 19.84 | 20.39 | 9,761,204 | +0.05(+0.23%) |
Aug 06, 2009 | 21.15 | 21.42 | 20.03 | 20.35 | 8,840,270 | -0.58(-2.79%) |
Aug 05, 2009 | 20.23 | 21.01 | 19.74 | 20.93 | 11,432,826 | +0.97(+4.84%) |
Aug 04, 2009 | 19.71 | 20.69 | 19.64 | 19.96 | 12,045,081 | -0.09(-0.47%) |