Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 18.30 | 18.57 | 17.77 | 17.89 | 10,527,926 | -0.45(-2.46%) |
Oct 29, 2009 | 18.34 | 18.45 | 18.07 | 18.34 | 4,416,610 | +0.18(+0.97%) |
Oct 28, 2009 | 18.58 | 18.59 | 18.08 | 18.16 | 8,833,872 | -0.42(-2.27%) |
Oct 27, 2009 | 19.09 | 19.35 | 18.43 | 18.58 | 9,999,751 | -0.51(-2.67%) |
Oct 26, 2009 | 19.33 | 19.59 | 19.03 | 19.09 | 4,853,133 | -0.24(-1.22%) |
Oct 23, 2009 | 19.34 | 19.96 | 19.15 | 19.33 | 4,940,212 | -0.25(-1.25%) |
Oct 22, 2009 | 19.34 | 19.58 | 18.94 | 19.58 | 8,567,373 | +0.23(+1.17%) |
Oct 21, 2009 | 19.43 | 19.87 | 19.31 | 19.35 | 7,059,301 | -0.24(-1.20%) |
Oct 20, 2009 | 19.44 | 20.20 | 19.36 | 19.59 | 10,581,835 | -0.84(-4.13%) |
Oct 19, 2009 | 20.27 | 20.59 | 20.13 | 20.43 | 4,055,567 | +0.26(+1.31%) |
Oct 16, 2009 | 19.78 | 20.34 | 19.73 | 20.16 | 6,276,457 | +0.21(+1.03%) |
Oct 15, 2009 | 20.27 | 20.64 | 19.78 | 19.96 | 10,640,284 | -0.55(-2.68%) |
Oct 14, 2009 | 20.53 | 20.64 | 20.40 | 20.51 | 5,469,599 | +0.14(+0.67%) |
Oct 13, 2009 | 20.01 | 20.60 | 19.97 | 20.37 | 6,135,352 | +0.19(+0.92%) |
Oct 12, 2009 | 20.37 | 20.45 | 19.96 | 20.18 | 6,072,098 | +0.17(+0.83%) |
Oct 09, 2009 | 20.21 | 20.30 | 19.69 | 20.02 | 6,434,024 | -0.22(-1.07%) |
Oct 08, 2009 | 19.70 | 20.29 | 19.40 | 20.23 | 10,664,117 | +0.62(+3.15%) |
Oct 07, 2009 | 18.93 | 19.75 | 18.88 | 19.61 | 9,486,266 | +0.77(+4.06%) |
Oct 06, 2009 | 18.54 | 18.90 | 18.37 | 18.85 | 8,354,030 | +0.54(+2.95%) |
Oct 05, 2009 | 18.07 | 18.57 | 17.99 | 18.31 | 6,200,782 | +0.34(+1.91%) |
Oct 02, 2009 | 17.97 | 18.33 | 17.90 | 17.97 | 8,274,779 | -0.14(-0.76%) |
Oct 01, 2009 | 18.66 | 18.72 | 18.10 | 18.10 | 6,262,679 | -0.58(-3.10%) |
Sep 30, 2009 | 18.93 | 19.09 | 18.57 | 18.68 | 6,933,769 | -0.09(-0.47%) |
Sep 29, 2009 | 19.02 | 19.15 | 18.72 | 18.77 | 7,040,522 | -0.14(-0.73%) |
Sep 28, 2009 | 19.17 | 19.41 | 18.83 | 18.91 | 7,445,513 | -0.18(-0.93%) |
Sep 25, 2009 | 18.90 | 19.23 | 18.72 | 19.09 | 8,974,282 | +0.17(+0.88%) |
Sep 24, 2009 | 18.87 | 19.07 | 18.64 | 18.92 | 12,044,007 | -0.53(-2.72%) |
Sep 23, 2009 | 18.19 | 19.94 | 18.19 | 19.45 | 29,744,152 | +1.28(+7.07%) |
Sep 22, 2009 | 18.04 | 18.31 | 17.91 | 18.16 | 6,742,900 | +0.18(+0.98%) |
Sep 21, 2009 | 18.19 | 18.74 | 17.93 | 17.99 | 7,453,663 | -0.36(-1.98%) |
Sep 18, 2009 | 18.45 | 18.57 | 18.07 | 18.35 | 6,639,607 | -0.03(-0.16%) |
Sep 17, 2009 | 18.58 | 18.83 | 18.21 | 18.38 | 6,812,046 | -0.11(-0.58%) |
Sep 16, 2009 | 18.05 | 18.64 | 17.86 | 18.49 | 15,483,622 | +0.78(+4.43%) |
Sep 15, 2009 | 17.93 | 17.96 | 17.38 | 17.70 | 16,159,451 | -0.06(-0.33%) |
Sep 14, 2009 | 17.97 | 18.07 | 17.64 | 17.76 | 9,143,121 | -0.07(-0.38%) |
Sep 11, 2009 | 17.57 | 17.97 | 17.34 | 17.83 | 14,599,366 | +0.13(+0.72%) |
Sep 10, 2009 | 17.79 | 17.99 | 17.60 | 17.70 | 15,579,473 | -0.47(-2.59%) |
Sep 09, 2009 | 18.58 | 18.64 | 18.05 | 18.17 | 8,748,899 | -0.39(-2.11%) |
Sep 08, 2009 | 18.54 | 18.65 | 18.19 | 18.57 | 7,006,855 | +0.41(+2.27%) |
Sep 04, 2009 | 18.15 | 18.16 | 17.76 | 18.15 | 3,771,247 | +0.41(+2.32%) |
Sep 03, 2009 | 18.31 | 18.31 | 17.60 | 17.74 | 5,562,675 | -0.12(-0.66%) |
Sep 02, 2009 | 17.74 | 17.94 | 17.36 | 17.86 | 9,731,487 | +0.38(+2.19%) |
Sep 01, 2009 | 17.77 | 18.19 | 17.40 | 17.48 | 10,222,586 | -0.39(-2.20%) |
Aug 31, 2009 | 17.96 | 18.14 | 17.68 | 17.87 | 10,541,670 | -0.53(-2.88%) |
Aug 28, 2009 | 18.76 | 18.83 | 18.24 | 18.40 | 9,652,468 | -0.24(-1.26%) |
Aug 27, 2009 | 18.63 | 18.80 | 18.30 | 18.63 | 4,960,031 | -0.10(-0.52%) |
Aug 26, 2009 | 18.56 | 18.83 | 18.44 | 18.73 | 5,453,887 | +0.25(+1.33%) |
Aug 25, 2009 | 19.01 | 19.18 | 18.34 | 18.49 | 9,326,141 | -0.59(-3.09%) |
Aug 24, 2009 | 19.07 | 19.37 | 18.76 | 19.08 | 5,746,534 | +0.01(+0.05%) |
Aug 21, 2009 | 19.09 | 19.40 | 18.73 | 19.07 | 5,523,456 | +0.19(+0.99%) |
Aug 20, 2009 | 18.60 | 18.99 | 18.58 | 18.88 | 7,222,512 | +0.16(+0.84%) |
Aug 19, 2009 | 19.13 | 19.22 | 18.26 | 18.72 | 16,530,329 | -0.40(-2.10%) |
Aug 18, 2009 | 19.22 | 19.53 | 18.88 | 19.12 | 17,747,120 | -0.07(-0.36%) |
Aug 17, 2009 | 20.48 | 20.48 | 19.18 | 19.19 | 13,339,563 | -1.69(-8.08%) |
Aug 14, 2009 | 20.53 | 21.12 | 20.50 | 20.88 | 7,557,069 | +0.24(+1.14%) |
Aug 13, 2009 | 20.93 | 20.93 | 20.32 | 20.64 | 5,200,808 | -0.05(-0.24%) |
Aug 12, 2009 | 19.99 | 20.94 | 19.99 | 20.69 | 9,086,423 | +0.75(+3.74%) |
Aug 11, 2009 | 20.21 | 20.42 | 19.81 | 19.95 | 6,824,974 | -0.39(-1.93%) |
Aug 10, 2009 | 20.18 | 20.45 | 20.16 | 20.34 | 5,775,260 | +0.03(+0.14%) |
Aug 07, 2009 | 20.51 | 20.60 | 20.11 | 20.31 | 9,951,895 | +0.02(+0.10%) |
Aug 06, 2009 | 20.10 | 20.37 | 19.86 | 20.29 | 9,333,401 | +0.28(+1.42%) |
Aug 05, 2009 | 20.82 | 21.00 | 19.69 | 20.01 | 22,895,340 | -1.46(-6.81%) |
Aug 04, 2009 | 21.15 | 21.71 | 20.94 | 21.47 | 13,279,161 | +0.33(+1.58%) |