Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 24.01 | 24.13 | 23.08 | 23.24 | 24,261,178 | -0.89(-3.69%) |
Oct 29, 2009 | 23.27 | 24.17 | 23.15 | 24.13 | 23,124,104 | +1.11(+4.80%) |
Oct 28, 2009 | 23.66 | 23.79 | 22.90 | 23.03 | 27,707,298 | -0.88(-3.66%) |
Oct 27, 2009 | 23.66 | 24.17 | 23.34 | 23.90 | 20,639,072 | +0.27(+1.15%) |
Oct 26, 2009 | 24.11 | 24.71 | 23.45 | 23.63 | 18,577,244 | -0.41(-1.69%) |
Oct 23, 2009 | 24.13 | 24.18 | 23.76 | 24.04 | 21,287,902 | -0.95(-3.82%) |
Oct 22, 2009 | 24.55 | 25.14 | 24.17 | 24.99 | 14,562,285 | +0.33(+1.32%) |
Oct 21, 2009 | 24.32 | 25.42 | 24.19 | 24.67 | 23,225,664 | +0.16(+0.65%) |
Oct 20, 2009 | 24.13 | 24.58 | 24.09 | 24.51 | 22,466,842 | -0.20(-0.81%) |
Oct 19, 2009 | 24.59 | 24.83 | 24.32 | 24.71 | 26,135,866 | +0.52(+2.14%) |
Oct 16, 2009 | 23.97 | 24.88 | 23.82 | 24.19 | 39,180,952 | +0.44(+1.84%) |
Oct 15, 2009 | 23.03 | 23.87 | 23.03 | 23.75 | 38,385,704 | +0.53(+2.26%) |
Oct 14, 2009 | 23.07 | 23.28 | 22.88 | 23.23 | 15,374,649 | +0.57(+2.53%) |
Oct 13, 2009 | 23.07 | 23.14 | 22.40 | 22.65 | 17,239,704 | -0.40(-1.73%) |
Oct 12, 2009 | 22.91 | 23.07 | 22.64 | 23.05 | 17,469,604 | +0.60(+2.66%) |
Oct 09, 2009 | 22.79 | 22.91 | 22.28 | 22.45 | 13,722,095 | -0.46(-2.01%) |
Oct 08, 2009 | 22.53 | 22.99 | 22.30 | 22.92 | 22,989,644 | +0.62(+2.78%) |
Oct 07, 2009 | 21.36 | 22.34 | 21.35 | 22.30 | 20,990,886 | +0.92(+4.32%) |
Oct 06, 2009 | 21.43 | 21.83 | 21.20 | 21.37 | 16,953,752 | +0.30(+1.43%) |
Oct 05, 2009 | 20.43 | 21.20 | 20.40 | 21.07 | 12,543,415 | +0.59(+2.88%) |
Oct 02, 2009 | 20.35 | 20.74 | 20.29 | 20.48 | 15,758,272 | -0.53(-2.50%) |
Oct 01, 2009 | 21.58 | 21.68 | 20.96 | 21.01 | 21,231,884 | -0.57(-2.65%) |
Sep 30, 2009 | 21.86 | 21.89 | 21.17 | 21.58 | 15,028,847 | -0.15(-0.70%) |
Sep 29, 2009 | 21.61 | 21.92 | 21.40 | 21.73 | 11,391,284 | +0.04(+0.16%) |
Sep 28, 2009 | 21.36 | 21.79 | 21.19 | 21.69 | 9,828,155 | +0.42(+1.97%) |
Sep 25, 2009 | 21.09 | 21.44 | 20.84 | 21.28 | 14,137,865 | -0.02(-0.11%) |
Sep 24, 2009 | 21.83 | 21.87 | 21.14 | 21.30 | 14,677,654 | -0.46(-2.12%) |
Sep 23, 2009 | 22.65 | 22.74 | 21.75 | 21.76 | 13,890,479 | -0.77(-3.43%) |
Sep 22, 2009 | 22.19 | 22.56 | 21.98 | 22.53 | 11,376,222 | +0.69(+3.17%) |
Sep 21, 2009 | 21.75 | 22.18 | 21.63 | 21.84 | 11,948,932 | -0.56(-2.49%) |
Sep 18, 2009 | 22.30 | 22.62 | 21.81 | 22.40 | 20,875,130 | +0.22(+1.00%) |
Sep 17, 2009 | 22.44 | 22.68 | 21.92 | 22.18 | 20,019,544 | -0.03(-0.14%) |
Sep 16, 2009 | 21.63 | 22.57 | 21.57 | 22.21 | 29,695,010 | +0.77(+3.60%) |
Sep 15, 2009 | 20.79 | 21.48 | 20.54 | 21.44 | 20,718,288 | +0.62(+2.98%) |
Sep 14, 2009 | 20.19 | 20.84 | 19.99 | 20.82 | 14,333,940 | +0.05(+0.23%) |
Sep 11, 2009 | 20.52 | 21.05 | 20.52 | 20.77 | 19,434,064 | +0.36(+1.75%) |
Sep 10, 2009 | 19.88 | 20.50 | 19.67 | 20.41 | 17,768,100 | +0.56(+2.85%) |
Sep 09, 2009 | 20.09 | 27.97 | 19.65 | 19.84 | 14,763,438 | -0.10(-0.48%) |
Sep 08, 2009 | 19.91 | 20.28 | 19.69 | 19.94 | 17,726,752 | +0.41(+2.12%) |
Sep 04, 2009 | 18.93 | 19.62 | 18.92 | 19.53 | 13,670,785 | +0.45(+2.34%) |
Sep 03, 2009 | 18.74 | 19.10 | 18.67 | 19.08 | 12,938,868 | +0.51(+2.74%) |
Sep 02, 2009 | 18.46 | 18.88 | 18.46 | 18.57 | 12,594,233 | -0.14(-0.72%) |
Sep 01, 2009 | 18.79 | 19.45 | 18.66 | 18.71 | 18,489,400 | -0.16(-0.84%) |
Aug 31, 2009 | 18.91 | 18.98 | 18.46 | 18.87 | 20,218,668 | -0.26(-1.37%) |
Aug 28, 2009 | 19.54 | 19.68 | 18.84 | 19.13 | 18,403,324 | -0.21(-1.11%) |
Aug 27, 2009 | 19.43 | 19.48 | 18.81 | 19.34 | 15,572,045 | -0.25(-1.29%) |
Aug 26, 2009 | 19.21 | 19.64 | 19.20 | 19.60 | 16,366,675 | +0.16(+0.82%) |
Aug 25, 2009 | 20.30 | 20.38 | 19.29 | 19.44 | 19,233,454 | -0.60(-3.01%) |
Aug 24, 2009 | 20.17 | 20.28 | 19.88 | 20.04 | 19,106,476 | +0.18(+0.92%) |
Aug 21, 2009 | 19.56 | 19.96 | 19.50 | 19.86 | 30,070,622 | +0.56(+2.92%) |
Aug 20, 2009 | 18.83 | 19.36 | 18.72 | 19.29 | 22,060,548 | +0.56(+3.01%) |
Aug 19, 2009 | 18.07 | 18.81 | 17.87 | 18.73 | 23,467,660 | +0.42(+2.29%) |
Aug 18, 2009 | 18.01 | 18.37 | 17.75 | 18.31 | 14,951,669 | +0.31(+1.72%) |
Aug 17, 2009 | 18.15 | 18.18 | 17.67 | 18.00 | 16,782,586 | -0.63(-3.36%) |
Aug 14, 2009 | 19.03 | 19.07 | 18.31 | 18.63 | 17,321,046 | -0.36(-1.88%) |
Aug 13, 2009 | 18.65 | 19.28 | 18.42 | 18.99 | 27,964,936 | +0.52(+2.83%) |
Aug 12, 2009 | 17.94 | 18.63 | 17.81 | 18.46 | 24,828,164 | +0.47(+2.60%) |
Aug 11, 2009 | 17.99 | 18.12 | 17.82 | 17.99 | 18,350,538 | -0.06(-0.35%) |
Aug 10, 2009 | 17.42 | 18.10 | 17.42 | 18.06 | 19,287,056 | +0.53(+3.03%) |
Aug 07, 2009 | 17.59 | 17.73 | 17.22 | 17.53 | 14,770,263 | +0.14(+0.82%) |
Aug 06, 2009 | 17.58 | 17.72 | 17.19 | 17.38 | 14,916,642 | -0.13(-0.77%) |
Aug 05, 2009 | 17.92 | 18.02 | 17.42 | 17.52 | 22,822,426 | -0.40(-2.26%) |
Aug 04, 2009 | 18.11 | 18.20 | 17.71 | 17.92 | 15,550,137 | -0.36(-1.95%) |