Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 19.49 | 19.76 | 19.33 | 19.35 | 5,914,542 | -0.24(-1.22%) |
Oct 29, 2009 | 19.40 | 19.61 | 19.26 | 19.59 | 5,344,842 | +0.27(+1.38%) |
Oct 28, 2009 | 19.54 | 19.77 | 19.32 | 19.32 | 5,399,306 | -0.30(-1.53%) |
Oct 27, 2009 | 19.59 | 19.87 | 19.49 | 19.62 | 4,473,844 | +0.02(+0.10%) |
Oct 26, 2009 | 19.64 | 19.82 | 19.42 | 19.60 | 6,317,421 | +0.03(+0.17%) |
Oct 23, 2009 | 19.59 | 19.61 | 19.50 | 19.57 | 4,940,983 | -0.29(-1.44%) |
Oct 22, 2009 | 19.48 | 19.95 | 19.40 | 19.85 | 5,080,580 | +0.35(+1.79%) |
Oct 21, 2009 | 19.46 | 19.73 | 19.40 | 19.50 | 4,004,754 | +0.00(+0.00%) |
Oct 20, 2009 | 19.54 | 19.56 | 19.46 | 19.50 | 4,189,899 | -0.20(-1.04%) |
Oct 19, 2009 | 19.63 | 19.83 | 19.52 | 19.71 | 4,735,727 | +0.13(+0.66%) |
Oct 16, 2009 | 18.94 | 19.75 | 18.93 | 19.58 | 8,869,091 | +0.53(+2.76%) |
Oct 15, 2009 | 18.58 | 19.05 | 18.58 | 19.05 | 5,603,672 | +0.41(+2.20%) |
Oct 14, 2009 | 18.53 | 18.70 | 18.48 | 18.64 | 4,650,045 | +0.25(+1.37%) |
Oct 13, 2009 | 18.53 | 18.53 | 18.36 | 18.39 | 6,280,535 | -0.15(-0.81%) |
Oct 12, 2009 | 18.54 | 18.73 | 18.40 | 18.54 | 5,130,682 | -0.11(-0.59%) |
Oct 09, 2009 | 18.54 | 18.65 | 18.49 | 18.65 | 4,771,444 | +0.06(+0.33%) |
Oct 08, 2009 | 18.40 | 18.59 | 18.27 | 18.59 | 6,380,883 | +0.31(+1.72%) |
Oct 07, 2009 | 18.24 | 18.27 | 18.13 | 18.27 | 5,967,890 | +0.02(+0.11%) |
Oct 06, 2009 | 18.02 | 18.25 | 17.85 | 18.25 | 14,221,585 | +0.35(+1.98%) |
Oct 05, 2009 | 17.94 | 18.05 | 17.82 | 17.90 | 5,035,883 | -0.02(-0.11%) |
Oct 02, 2009 | 17.93 | 18.14 | 17.73 | 17.92 | 6,516,714 | -0.16(-0.91%) |
Oct 01, 2009 | 18.27 | 18.27 | 18.03 | 18.08 | 7,567,407 | -0.21(-1.16%) |
Sep 30, 2009 | 18.45 | 18.48 | 18.12 | 18.30 | 7,020,870 | -0.07(-0.37%) |
Sep 29, 2009 | 18.73 | 18.79 | 18.34 | 18.36 | 5,892,475 | -0.58(-3.04%) |
Sep 28, 2009 | 18.67 | 19.01 | 18.64 | 18.94 | 8,642,647 | +0.29(+1.55%) |
Sep 25, 2009 | 18.79 | 18.79 | 18.30 | 18.65 | 11,444,108 | +0.23(+1.26%) |
Sep 24, 2009 | 18.66 | 18.77 | 18.25 | 18.42 | 10,648,561 | -0.51(-2.70%) |
Sep 23, 2009 | 19.01 | 19.09 | 18.91 | 18.93 | 8,060,458 | -0.03(-0.18%) |
Sep 22, 2009 | 19.12 | 19.12 | 18.89 | 18.96 | 5,665,183 | -0.08(-0.39%) |
Sep 21, 2009 | 18.94 | 19.11 | 18.82 | 19.04 | 5,016,108 | +0.00(+0.00%) |
Sep 18, 2009 | 19.06 | 19.16 | 18.92 | 19.04 | 6,986,690 | +0.03(+0.14%) |
Sep 17, 2009 | 18.91 | 19.09 | 18.80 | 19.01 | 7,850,632 | +0.25(+1.31%) |
Sep 16, 2009 | 18.73 | 18.90 | 18.60 | 18.77 | 8,282,191 | +0.14(+0.73%) |
Sep 15, 2009 | 19.14 | 19.14 | 18.40 | 18.63 | 8,475,291 | +0.45(+2.48%) |
Sep 14, 2009 | 18.12 | 18.20 | 17.99 | 18.18 | 7,054,644 | +0.10(+0.53%) |
Sep 11, 2009 | 18.00 | 18.18 | 17.95 | 18.08 | 5,566,730 | +0.14(+0.80%) |
Sep 10, 2009 | 17.97 | 17.99 | 17.59 | 17.94 | 7,904,625 | -0.38(-2.05%) |
Sep 09, 2009 | 17.95 | 18.60 | 17.94 | 18.32 | 8,990,806 | +0.38(+2.13%) |
Sep 08, 2009 | 17.63 | 17.96 | 17.42 | 17.93 | 6,641,277 | +0.35(+1.98%) |
Sep 04, 2009 | 17.63 | 17.78 | 17.53 | 17.59 | 6,992,668 | -0.01(-0.04%) |
Sep 03, 2009 | 17.07 | 17.59 | 17.06 | 17.59 | 7,310,623 | +0.55(+3.20%) |
Sep 02, 2009 | 17.07 | 17.21 | 16.98 | 17.05 | 11,627,756 | -0.09(-0.52%) |
Sep 01, 2009 | 17.29 | 17.74 | 17.05 | 17.14 | 11,298,025 | -6.47(-27.41%) |
Aug 31, 2009 | 23.59 | 23.64 | 23.28 | 23.61 | 5,537,392 | +0.22(+0.93%) |
Aug 28, 2009 | 23.51 | 23.53 | 23.19 | 23.39 | 5,521,433 | -0.06(-0.26%) |
Aug 27, 2009 | 23.04 | 23.48 | 23.04 | 23.45 | 9,010,508 | +0.24(+1.03%) |
Aug 26, 2009 | 23.47 | 23.69 | 23.12 | 23.21 | 8,468,352 | -0.34(-1.45%) |
Aug 25, 2009 | 24.23 | 24.31 | 23.33 | 23.55 | 8,589,132 | -0.64(-2.65%) |
Aug 24, 2009 | 24.49 | 24.49 | 24.06 | 24.19 | 4,517,454 | -0.13(-0.53%) |
Aug 21, 2009 | 23.95 | 24.39 | 23.62 | 24.32 | 7,889,795 | +0.61(+2.56%) |
Aug 20, 2009 | 23.93 | 23.98 | 23.57 | 23.72 | 7,097,396 | -0.16(-0.69%) |
Aug 19, 2009 | 23.21 | 23.99 | 23.14 | 23.88 | 5,984,530 | +0.53(+2.25%) |
Aug 18, 2009 | 22.86 | 23.95 | 22.77 | 23.35 | 11,802,390 | +1.15(+5.20%) |
Aug 17, 2009 | 22.35 | 22.79 | 22.10 | 22.20 | 8,429,815 | -0.26(-1.16%) |
Aug 14, 2009 | 22.59 | 22.70 | 22.15 | 22.46 | 4,026,184 | -0.20(-0.90%) |
Aug 13, 2009 | 22.60 | 22.72 | 22.10 | 22.66 | 4,326,122 | +0.04(+0.18%) |
Aug 12, 2009 | 22.46 | 22.88 | 22.34 | 22.62 | 3,117,334 | +0.16(+0.73%) |
Aug 11, 2009 | 22.95 | 23.07 | 22.45 | 22.46 | 4,315,827 | -0.64(-2.78%) |
Aug 10, 2009 | 22.77 | 23.10 | 22.68 | 23.10 | 2,147,089 | +0.18(+0.80%) |
Aug 07, 2009 | 22.64 | 22.99 | 22.50 | 22.92 | 3,240,474 | +0.41(+1.82%) |
Aug 06, 2009 | 22.60 | 22.60 | 22.34 | 22.51 | 2,718,800 | -0.02(-0.09%) |
Aug 05, 2009 | 22.76 | 22.89 | 22.34 | 22.53 | 3,598,437 | -0.27(-1.20%) |
Aug 04, 2009 | 22.87 | 22.87 | 22.51 | 22.80 | 2,448,837 | +0.11(+0.47%) |