Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 21.85 | 22.04 | 21.24 | 21.31 | 8,705,817 | -0.60(-2.72%) |
Oct 29, 2009 | 21.72 | 21.96 | 21.34 | 21.90 | 11,423,854 | +0.63(+2.96%) |
Oct 28, 2009 | 21.83 | 22.25 | 21.16 | 21.27 | 12,306,746 | -0.92(-4.16%) |
Oct 27, 2009 | 23.38 | 23.38 | 21.47 | 22.20 | 22,143,634 | -0.82(-3.56%) |
Oct 26, 2009 | 23.13 | 23.70 | 22.98 | 23.01 | 12,714,307 | +0.02(+0.08%) |
Oct 23, 2009 | 23.02 | 23.06 | 22.81 | 23.00 | 6,619,229 | +0.14(+0.61%) |
Oct 22, 2009 | 22.85 | 22.92 | 22.46 | 22.85 | 8,295,620 | +0.04(+0.17%) |
Oct 21, 2009 | 23.08 | 23.43 | 22.76 | 22.82 | 7,913,876 | -0.41(-1.77%) |
Oct 20, 2009 | 23.11 | 23.28 | 23.06 | 23.23 | 10,129,860 | +0.42(+1.82%) |
Oct 19, 2009 | 22.45 | 22.84 | 22.30 | 22.81 | 8,484,139 | +0.40(+1.78%) |
Oct 16, 2009 | 22.45 | 22.52 | 22.24 | 22.41 | 10,013,439 | -0.21(-0.91%) |
Oct 15, 2009 | 22.05 | 22.74 | 22.00 | 22.62 | 8,067,115 | +0.43(+1.93%) |
Oct 14, 2009 | 21.61 | 22.23 | 21.61 | 22.19 | 5,666,114 | +0.87(+4.08%) |
Oct 13, 2009 | 21.45 | 21.57 | 21.23 | 21.32 | 4,740,609 | -0.20(-0.92%) |
Oct 12, 2009 | 21.75 | 21.91 | 21.37 | 21.52 | 3,679,156 | -0.15(-0.71%) |
Oct 09, 2009 | 21.06 | 21.69 | 21.06 | 21.67 | 6,631,581 | +0.58(+2.77%) |
Oct 08, 2009 | 21.14 | 21.33 | 21.06 | 21.09 | 6,258,628 | +0.12(+0.59%) |
Oct 07, 2009 | 20.84 | 20.98 | 20.71 | 20.97 | 3,842,438 | +0.04(+0.17%) |
Oct 06, 2009 | 20.70 | 21.06 | 20.65 | 20.93 | 6,160,403 | +0.35(+1.69%) |
Oct 05, 2009 | 20.13 | 20.60 | 19.96 | 20.58 | 5,782,711 | +0.58(+2.91%) |
Oct 02, 2009 | 19.59 | 20.25 | 19.52 | 20.00 | 8,542,835 | +0.21(+1.07%) |
Oct 01, 2009 | 20.45 | 20.53 | 19.77 | 19.79 | 9,067,101 | -0.70(-3.41%) |
Sep 30, 2009 | 20.65 | 20.80 | 20.22 | 20.48 | 8,703,200 | -0.13(-0.64%) |
Sep 29, 2009 | 20.76 | 20.88 | 20.57 | 20.62 | 4,787,460 | -0.01(-0.05%) |
Sep 28, 2009 | 20.25 | 20.78 | 20.19 | 20.63 | 5,003,284 | +0.43(+2.11%) |
Sep 25, 2009 | 20.09 | 20.34 | 19.91 | 20.20 | 10,186,788 | -0.15(-0.74%) |
Sep 24, 2009 | 20.76 | 20.76 | 19.99 | 20.35 | 7,864,344 | -0.22(-1.06%) |
Sep 23, 2009 | 20.78 | 21.17 | 20.57 | 20.57 | 6,990,792 | -0.24(-1.14%) |
Sep 22, 2009 | 20.81 | 20.97 | 20.71 | 20.81 | 5,185,257 | +0.13(+0.64%) |
Sep 21, 2009 | 20.89 | 20.94 | 20.62 | 20.68 | 3,972,904 | -0.39(-1.86%) |
Sep 18, 2009 | 20.70 | 21.18 | 20.68 | 21.07 | 8,776,619 | +0.45(+2.19%) |
Sep 17, 2009 | 20.71 | 20.84 | 20.45 | 20.61 | 7,369,697 | +0.28(+1.37%) |
Sep 16, 2009 | 20.28 | 20.85 | 20.22 | 20.34 | 10,766,381 | +0.09(+0.43%) |
Sep 15, 2009 | 20.18 | 20.33 | 20.04 | 20.25 | 7,075,654 | -0.01(-0.04%) |
Sep 14, 2009 | 19.85 | 20.29 | 19.65 | 20.26 | 5,221,299 | +0.34(+1.72%) |
Sep 11, 2009 | 19.92 | 20.00 | 19.75 | 19.91 | 6,524,570 | -0.01(-0.04%) |
Sep 10, 2009 | 19.80 | 19.93 | 19.50 | 19.92 | 6,248,128 | +0.05(+0.27%) |
Sep 09, 2009 | 19.53 | 19.89 | 19.39 | 19.87 | 7,872,521 | +0.40(+2.06%) |
Sep 08, 2009 | 19.24 | 19.48 | 19.24 | 19.47 | 6,091,796 | +0.40(+2.09%) |
Sep 04, 2009 | 19.03 | 19.10 | 18.84 | 19.07 | 5,314,864 | +0.06(+0.33%) |
Sep 03, 2009 | 18.94 | 19.09 | 18.80 | 19.01 | 7,603,377 | +0.52(+2.82%) |
Sep 02, 2009 | 18.36 | 18.61 | 18.23 | 18.48 | 5,719,369 | +0.06(+0.31%) |
Sep 01, 2009 | 18.99 | 19.17 | 18.39 | 18.43 | 7,254,612 | -0.58(-3.03%) |
Aug 31, 2009 | 18.88 | 19.02 | 18.71 | 19.00 | 4,524,573 | -0.08(-0.41%) |
Aug 28, 2009 | 19.10 | 19.28 | 18.93 | 19.08 | 4,972,138 | +0.15(+0.79%) |
Aug 27, 2009 | 19.07 | 19.13 | 18.75 | 18.93 | 4,766,372 | -0.10(-0.51%) |
Aug 26, 2009 | 19.25 | 19.35 | 18.92 | 19.03 | 7,847,303 | -0.35(-1.82%) |
Aug 25, 2009 | 19.09 | 19.53 | 19.07 | 19.38 | 7,307,204 | +0.41(+2.14%) |
Aug 24, 2009 | 19.33 | 19.45 | 18.95 | 18.98 | 6,214,901 | -0.28(-1.45%) |
Aug 21, 2009 | 19.18 | 19.34 | 18.96 | 19.26 | 9,414,045 | +0.23(+1.22%) |
Aug 20, 2009 | 18.80 | 19.06 | 18.73 | 19.02 | 7,357,463 | +0.27(+1.46%) |
Aug 19, 2009 | 18.63 | 18.92 | 18.60 | 18.75 | 5,112,068 | -0.14(-0.77%) |
Aug 18, 2009 | 18.46 | 19.01 | 18.46 | 18.90 | 10,912,509 | +0.17(+0.90%) |
Aug 17, 2009 | 18.89 | 19.02 | 18.30 | 18.73 | 11,537,455 | -0.53(-2.73%) |
Aug 14, 2009 | 19.42 | 19.43 | 19.02 | 19.25 | 8,415,223 | -0.15(-0.78%) |
Aug 13, 2009 | 19.30 | 19.44 | 19.13 | 19.40 | 7,515,406 | +0.22(+1.16%) |
Aug 12, 2009 | 18.73 | 19.34 | 18.67 | 19.18 | 8,025,720 | +0.32(+1.72%) |
Aug 11, 2009 | 18.62 | 19.04 | 18.62 | 18.86 | 10,289,119 | +0.10(+0.52%) |
Aug 10, 2009 | 19.17 | 19.22 | 18.65 | 18.76 | 5,494,808 | -0.46(-2.37%) |
Aug 07, 2009 | 18.99 | 19.44 | 18.73 | 19.22 | 7,769,993 | +0.45(+2.38%) |
Aug 06, 2009 | 18.97 | 19.04 | 18.57 | 18.77 | 7,267,336 | -0.02(-0.09%) |
Aug 05, 2009 | 18.78 | 18.93 | 18.54 | 18.79 | 9,177,152 | +0.07(+0.37%) |
Aug 04, 2009 | 18.56 | 18.89 | 18.52 | 18.72 | 6,146,323 | +0.10(+0.52%) |