Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 18.02 | 18.07 | 17.41 | 17.50 | 27,847,922 | -0.57(-3.17%) |
Oct 29, 2009 | 17.79 | 18.20 | 17.61 | 18.07 | 18,607,160 | +0.49(+2.78%) |
Oct 28, 2009 | 18.13 | 18.14 | 17.55 | 17.59 | 32,252,002 | -0.55(-3.04%) |
Oct 27, 2009 | 18.21 | 18.41 | 18.12 | 18.14 | 22,959,364 | -0.07(-0.38%) |
Oct 26, 2009 | 18.35 | 18.51 | 18.14 | 18.21 | 25,590,250 | -0.12(-0.65%) |
Oct 23, 2009 | 18.49 | 18.54 | 18.26 | 18.33 | 23,410,166 | -0.31(-1.68%) |
Oct 22, 2009 | 18.28 | 18.73 | 18.17 | 18.64 | 21,346,822 | +0.28(+1.52%) |
Oct 21, 2009 | 18.76 | 19.00 | 18.29 | 18.36 | 33,671,460 | -0.45(-2.41%) |
Oct 20, 2009 | 18.74 | 18.92 | 18.74 | 18.81 | 18,495,830 | -0.46(-2.39%) |
Oct 19, 2009 | 19.03 | 19.32 | 18.99 | 19.27 | 11,899,307 | +0.26(+1.36%) |
Oct 16, 2009 | 18.94 | 19.09 | 18.72 | 19.02 | 17,305,220 | -0.03(-0.15%) |
Oct 15, 2009 | 19.03 | 19.09 | 18.87 | 19.04 | 19,137,516 | -0.06(-0.29%) |
Oct 14, 2009 | 19.37 | 19.55 | 19.06 | 19.10 | 25,101,594 | -0.10(-0.55%) |
Oct 13, 2009 | 18.85 | 19.26 | 18.74 | 19.20 | 19,919,888 | +0.34(+1.81%) |
Oct 12, 2009 | 19.04 | 19.14 | 18.84 | 18.86 | 15,791,236 | +0.06(+0.30%) |
Oct 09, 2009 | 18.73 | 18.84 | 18.59 | 18.81 | 15,937,462 | +0.05(+0.26%) |
Oct 08, 2009 | 18.42 | 18.88 | 18.40 | 18.76 | 23,119,266 | +0.52(+2.87%) |
Oct 07, 2009 | 18.33 | 18.43 | 18.19 | 18.23 | 19,284,634 | -0.10(-0.57%) |
Oct 06, 2009 | 18.35 | 18.47 | 18.26 | 18.34 | 20,573,612 | +0.10(+0.54%) |
Oct 05, 2009 | 18.25 | 18.37 | 18.14 | 18.24 | 14,576,363 | +0.08(+0.46%) |
Oct 02, 2009 | 18.24 | 18.33 | 18.05 | 18.16 | 19,852,962 | -0.20(-1.10%) |
Oct 01, 2009 | 18.59 | 18.59 | 18.21 | 18.36 | 23,301,232 | -0.22(-1.20%) |
Sep 30, 2009 | 18.79 | 18.79 | 18.36 | 18.58 | 23,746,322 | -0.13(-0.71%) |
Sep 29, 2009 | 19.06 | 19.14 | 18.61 | 18.72 | 19,732,708 | -0.33(-1.76%) |
Sep 28, 2009 | 18.80 | 19.13 | 18.77 | 19.05 | 9,837,938 | +0.32(+1.71%) |
Sep 25, 2009 | 18.75 | 19.00 | 18.52 | 18.73 | 17,000,732 | -0.13(-0.70%) |
Sep 24, 2009 | 19.20 | 19.21 | 18.76 | 18.86 | 17,256,042 | -0.22(-1.13%) |
Sep 23, 2009 | 19.34 | 19.50 | 19.05 | 19.08 | 20,199,752 | -0.19(-0.98%) |
Sep 22, 2009 | 19.70 | 19.75 | 19.17 | 19.27 | 20,539,932 | -0.36(-1.85%) |
Sep 21, 2009 | 19.50 | 19.81 | 19.42 | 19.63 | 12,780,635 | -0.06(-0.32%) |
Sep 18, 2009 | 19.54 | 19.84 | 19.53 | 19.69 | 22,605,348 | +0.22(+1.11%) |
Sep 17, 2009 | 19.82 | 19.83 | 19.36 | 19.48 | 19,091,620 | +0.13(+0.68%) |
Sep 16, 2009 | 19.28 | 19.68 | 19.23 | 19.34 | 25,512,126 | +0.22(+1.17%) |
Sep 15, 2009 | 19.25 | 19.32 | 19.01 | 19.12 | 14,400,509 | -0.07(-0.36%) |
Sep 14, 2009 | 18.95 | 19.30 | 18.90 | 19.19 | 11,968,832 | +0.12(+0.62%) |
Sep 11, 2009 | 19.18 | 19.20 | 18.83 | 19.07 | 21,026,526 | -0.13(-0.69%) |
Sep 10, 2009 | 19.11 | 19.25 | 18.99 | 19.20 | 13,541,377 | +0.10(+0.55%) |
Sep 09, 2009 | 19.14 | 19.18 | 18.99 | 19.10 | 15,309,045 | -0.07(-0.36%) |
Sep 08, 2009 | 19.00 | 19.23 | 18.86 | 19.17 | 17,565,062 | +0.31(+1.66%) |
Sep 04, 2009 | 18.79 | 18.95 | 18.67 | 18.86 | 11,683,460 | +0.09(+0.48%) |
Sep 03, 2009 | 18.56 | 18.77 | 18.44 | 18.77 | 13,952,544 | +0.26(+1.39%) |
Sep 02, 2009 | 18.57 | 18.71 | 18.38 | 18.51 | 15,314,919 | -0.15(-0.79%) |
Sep 01, 2009 | 18.84 | 19.17 | 18.58 | 18.65 | 22,561,370 | -0.23(-1.20%) |
Aug 31, 2009 | 19.03 | 19.09 | 18.75 | 18.88 | 18,922,414 | -0.28(-1.44%) |
Aug 28, 2009 | 19.15 | 19.20 | 18.85 | 19.16 | 18,561,852 | +0.10(+0.51%) |
Aug 27, 2009 | 19.09 | 19.16 | 18.82 | 19.06 | 19,436,276 | -0.01(-0.07%) |
Aug 26, 2009 | 18.87 | 19.33 | 18.83 | 19.07 | 22,558,554 | +0.17(+0.92%) |
Aug 25, 2009 | 18.83 | 19.18 | 18.68 | 18.90 | 31,513,902 | +0.20(+1.07%) |
Aug 24, 2009 | 19.18 | 19.18 | 18.64 | 18.70 | 23,470,636 | -0.33(-1.71%) |
Aug 21, 2009 | 18.64 | 19.05 | 18.44 | 19.03 | 26,983,128 | +0.57(+3.07%) |
Aug 20, 2009 | 18.53 | 18.55 | 18.33 | 18.46 | 20,520,124 | -0.05(-0.26%) |
Aug 19, 2009 | 18.51 | 18.63 | 18.31 | 18.51 | 28,118,664 | -0.12(-0.67%) |
Aug 18, 2009 | 18.65 | 18.89 | 18.38 | 18.63 | 51,051,952 | +0.83(+4.66%) |
Aug 17, 2009 | 17.93 | 18.29 | 17.59 | 17.80 | 44,570,916 | -0.98(-5.20%) |
Aug 14, 2009 | 19.14 | 19.20 | 18.61 | 18.78 | 23,324,780 | -0.37(-1.95%) |
Aug 13, 2009 | 18.97 | 19.24 | 18.68 | 19.15 | 28,869,498 | +0.33(+1.76%) |
Aug 12, 2009 | 18.54 | 19.04 | 18.51 | 18.82 | 19,180,054 | +0.21(+1.15%) |
Aug 11, 2009 | 18.70 | 18.76 | 18.49 | 18.60 | 13,766,390 | -0.15(-0.77%) |
Aug 10, 2009 | 18.80 | 18.85 | 18.52 | 18.75 | 15,043,377 | -0.11(-0.59%) |
Aug 07, 2009 | 18.49 | 19.01 | 18.41 | 18.86 | 23,728,092 | +0.50(+2.71%) |
Aug 06, 2009 | 18.26 | 18.50 | 18.11 | 18.36 | 19,881,682 | +0.15(+0.80%) |
Aug 05, 2009 | 18.20 | 18.31 | 17.96 | 18.22 | 14,449,298 | +0.08(+0.46%) |
Aug 04, 2009 | 18.10 | 18.29 | 18.04 | 18.13 | 15,048,228 | -0.07(-0.38%) |