Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 23.09 | 23.21 | 22.44 | 22.65 | 36,555,048 | -0.52(-2.24%) |
Oct 29, 2009 | 22.59 | 23.27 | 22.47 | 23.17 | 36,845,204 | +0.83(+3.72%) |
Oct 28, 2009 | 22.99 | 23.16 | 22.24 | 22.34 | 57,402,876 | -0.86(-3.72%) |
Oct 27, 2009 | 23.14 | 23.46 | 23.05 | 23.20 | 43,878,740 | +0.30(+1.30%) |
Oct 26, 2009 | 23.54 | 24.02 | 22.76 | 22.91 | 36,483,880 | -0.56(-2.37%) |
Oct 23, 2009 | 23.48 | 23.55 | 23.31 | 23.46 | 24,489,318 | -0.43(-1.81%) |
Oct 22, 2009 | 23.85 | 23.92 | 23.43 | 23.89 | 24,501,716 | -0.02(-0.08%) |
Oct 21, 2009 | 23.77 | 24.43 | 23.60 | 23.91 | 29,856,188 | +0.03(+0.13%) |
Oct 20, 2009 | 23.62 | 23.90 | 23.59 | 23.88 | 23,175,896 | -0.08(-0.34%) |
Oct 19, 2009 | 23.59 | 24.11 | 23.47 | 23.96 | 28,801,636 | +0.51(+2.16%) |
Oct 16, 2009 | 23.25 | 23.63 | 23.21 | 23.46 | 29,432,894 | +0.09(+0.37%) |
Oct 15, 2009 | 22.85 | 23.42 | 22.75 | 23.37 | 37,873,824 | +0.42(+1.83%) |
Oct 14, 2009 | 23.18 | 23.23 | 22.91 | 22.95 | 36,181,724 | -0.06(-0.26%) |
Oct 13, 2009 | 23.18 | 23.25 | 22.75 | 23.01 | 26,175,514 | -0.18(-0.76%) |
Oct 12, 2009 | 23.33 | 23.42 | 23.09 | 23.19 | 20,431,878 | +0.26(+1.14%) |
Oct 09, 2009 | 23.06 | 23.13 | 22.70 | 22.92 | 27,530,476 | -0.28(-1.23%) |
Oct 08, 2009 | 22.55 | 23.47 | 22.44 | 23.21 | 63,781,940 | +0.77(+3.44%) |
Oct 07, 2009 | 21.71 | 22.46 | 21.67 | 22.44 | 54,537,536 | +0.58(+2.66%) |
Oct 06, 2009 | 21.86 | 22.02 | 21.68 | 21.85 | 41,035,300 | +0.25(+1.15%) |
Oct 05, 2009 | 21.27 | 21.70 | 21.19 | 21.61 | 39,054,856 | +0.48(+2.26%) |
Oct 02, 2009 | 20.40 | 21.24 | 20.31 | 21.13 | 59,482,580 | +0.59(+2.86%) |
Oct 01, 2009 | 20.31 | 20.68 | 20.26 | 20.54 | 52,978,532 | +0.15(+0.75%) |
Sep 30, 2009 | 20.49 | 20.54 | 20.10 | 20.39 | 37,634,636 | -0.03(-0.13%) |
Sep 29, 2009 | 20.78 | 20.78 | 20.38 | 20.41 | 25,282,466 | -0.26(-1.27%) |
Sep 28, 2009 | 20.41 | 20.71 | 20.40 | 20.68 | 18,935,786 | +0.33(+1.64%) |
Sep 25, 2009 | 20.36 | 20.57 | 20.27 | 20.34 | 19,671,056 | +0.00(+0.00%) |
Sep 24, 2009 | 20.71 | 20.73 | 20.22 | 20.34 | 26,020,074 | -0.35(-1.68%) |
Sep 23, 2009 | 21.11 | 21.12 | 20.65 | 20.69 | 31,966,072 | -0.37(-1.74%) |
Sep 22, 2009 | 21.06 | 21.15 | 20.93 | 21.05 | 17,549,152 | +0.22(+1.06%) |
Sep 21, 2009 | 20.83 | 20.92 | 20.67 | 20.83 | 21,161,096 | -0.29(-1.39%) |
Sep 18, 2009 | 21.23 | 21.35 | 20.99 | 21.13 | 27,280,408 | +0.00(+0.02%) |
Sep 17, 2009 | 21.07 | 21.24 | 20.92 | 21.12 | 24,213,804 | +0.12(+0.56%) |
Sep 16, 2009 | 21.05 | 21.14 | 20.92 | 21.00 | 26,685,252 | +0.09(+0.43%) |
Sep 15, 2009 | 21.08 | 21.11 | 20.79 | 20.91 | 32,705,372 | -0.12(-0.56%) |
Sep 14, 2009 | 20.48 | 21.07 | 20.46 | 21.03 | 24,763,784 | +0.28(+1.37%) |
Sep 11, 2009 | 20.99 | 21.09 | 20.64 | 20.75 | 23,707,310 | -0.19(-0.91%) |
Sep 10, 2009 | 20.78 | 20.97 | 20.63 | 20.94 | 22,385,218 | +0.25(+1.20%) |
Sep 09, 2009 | 20.83 | 20.90 | 20.55 | 20.69 | 22,694,354 | -0.08(-0.37%) |
Sep 08, 2009 | 20.65 | 20.87 | 20.63 | 20.77 | 20,296,290 | +0.46(+2.29%) |
Sep 04, 2009 | 19.89 | 20.37 | 19.89 | 20.30 | 18,787,088 | +0.34(+1.70%) |
Sep 03, 2009 | 20.11 | 20.12 | 19.83 | 19.96 | 15,934,754 | -0.05(-0.27%) |
Sep 02, 2009 | 20.20 | 20.26 | 19.97 | 20.02 | 23,451,222 | +0.09(+0.45%) |
Sep 01, 2009 | 20.30 | 20.55 | 19.86 | 19.93 | 33,891,240 | -0.40(-1.98%) |
Aug 31, 2009 | 20.40 | 20.47 | 20.17 | 20.33 | 22,789,342 | -0.30(-1.47%) |
Aug 28, 2009 | 20.75 | 20.82 | 20.52 | 20.63 | 14,727,944 | -0.01(-0.07%) |
Aug 27, 2009 | 20.54 | 20.71 | 20.12 | 20.64 | 33,323,554 | +0.06(+0.31%) |
Aug 26, 2009 | 20.16 | 20.66 | 20.09 | 20.58 | 34,424,432 | +0.25(+1.24%) |
Aug 25, 2009 | 20.54 | 20.69 | 20.26 | 20.33 | 26,062,936 | -0.13(-0.62%) |
Aug 24, 2009 | 20.11 | 20.50 | 20.06 | 20.45 | 37,762,292 | +0.50(+2.51%) |
Aug 21, 2009 | 19.85 | 20.00 | 19.75 | 19.95 | 34,781,996 | +0.43(+2.20%) |
Aug 20, 2009 | 19.49 | 19.70 | 19.40 | 19.52 | 20,101,628 | +0.06(+0.30%) |
Aug 19, 2009 | 19.04 | 19.70 | 18.98 | 19.47 | 22,985,174 | +0.24(+1.24%) |
Aug 18, 2009 | 19.16 | 19.33 | 19.05 | 19.23 | 17,978,336 | +0.13(+0.69%) |
Aug 17, 2009 | 19.33 | 19.33 | 18.99 | 19.10 | 22,657,792 | -0.66(-3.36%) |
Aug 14, 2009 | 19.96 | 20.04 | 19.52 | 19.76 | 18,760,736 | -0.20(-1.00%) |
Aug 13, 2009 | 19.88 | 19.98 | 19.69 | 19.96 | 23,221,464 | +0.14(+0.73%) |
Aug 12, 2009 | 19.70 | 19.95 | 19.70 | 19.81 | 24,729,720 | +0.12(+0.62%) |
Aug 11, 2009 | 19.89 | 19.98 | 19.66 | 19.69 | 17,998,308 | -0.27(-1.36%) |
Aug 10, 2009 | 19.86 | 20.09 | 19.79 | 19.96 | 18,814,174 | +0.07(+0.34%) |
Aug 07, 2009 | 20.18 | 20.24 | 19.83 | 19.89 | 15,674,468 | -0.02(-0.11%) |
Aug 06, 2009 | 20.15 | 20.18 | 19.78 | 19.92 | 17,763,038 | -0.21(-1.05%) |
Aug 05, 2009 | 20.26 | 20.28 | 19.93 | 20.13 | 19,681,328 | -0.04(-0.18%) |
Aug 04, 2009 | 20.22 | 20.35 | 20.06 | 20.17 | 19,417,744 | -0.11(-0.55%) |