Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 23.28 | 23.40 | 22.62 | 22.84 | 36,261,992 | -0.52(-2.24%) |
Oct 29, 2009 | 22.77 | 23.46 | 22.65 | 23.36 | 36,549,824 | +0.84(+3.72%) |
Oct 28, 2009 | 23.17 | 23.35 | 22.42 | 22.52 | 56,942,688 | -0.87(-3.72%) |
Oct 27, 2009 | 23.32 | 23.65 | 23.23 | 23.39 | 43,526,976 | +0.30(+1.30%) |
Oct 26, 2009 | 23.73 | 24.21 | 22.94 | 23.09 | 36,191,400 | -0.56(-2.37%) |
Oct 23, 2009 | 23.67 | 23.74 | 23.50 | 23.65 | 24,292,994 | -0.44(-1.81%) |
Oct 22, 2009 | 24.05 | 24.11 | 23.62 | 24.09 | 24,305,292 | -0.02(-0.08%) |
Oct 21, 2009 | 23.96 | 24.62 | 23.79 | 24.11 | 29,616,838 | +0.03(+0.13%) |
Oct 20, 2009 | 23.81 | 24.09 | 23.78 | 24.07 | 22,990,100 | -0.08(-0.34%) |
Oct 19, 2009 | 23.78 | 24.30 | 23.66 | 24.16 | 28,570,740 | +0.51(+2.16%) |
Oct 16, 2009 | 23.44 | 23.82 | 23.40 | 23.65 | 29,196,938 | +0.09(+0.37%) |
Oct 15, 2009 | 23.04 | 23.61 | 22.94 | 23.56 | 37,570,200 | +0.42(+1.83%) |
Oct 14, 2009 | 23.36 | 23.42 | 23.09 | 23.14 | 35,891,664 | -0.06(-0.26%) |
Oct 13, 2009 | 23.36 | 23.44 | 22.94 | 23.20 | 25,965,670 | -0.18(-0.76%) |
Oct 12, 2009 | 23.52 | 23.61 | 23.27 | 23.37 | 20,268,082 | +0.26(+1.14%) |
Oct 09, 2009 | 23.25 | 23.31 | 22.88 | 23.11 | 27,309,770 | -0.29(-1.23%) |
Oct 08, 2009 | 22.73 | 23.66 | 22.62 | 23.40 | 63,270,616 | +0.78(+3.44%) |
Oct 07, 2009 | 21.88 | 22.64 | 21.84 | 22.62 | 54,100,320 | +0.59(+2.66%) |
Oct 06, 2009 | 22.04 | 22.20 | 21.85 | 22.03 | 40,706,328 | +0.25(+1.15%) |
Oct 05, 2009 | 21.44 | 21.87 | 21.36 | 21.78 | 38,741,764 | +0.48(+2.27%) |
Oct 02, 2009 | 20.57 | 21.42 | 20.48 | 21.30 | 59,005,720 | +0.59(+2.86%) |
Oct 01, 2009 | 20.48 | 20.85 | 20.42 | 20.71 | 52,553,816 | +0.15(+0.75%) |
Sep 30, 2009 | 20.66 | 20.71 | 20.26 | 20.55 | 37,332,928 | -0.03(-0.13%) |
Sep 29, 2009 | 20.95 | 20.95 | 20.55 | 20.58 | 25,079,782 | -0.26(-1.27%) |
Sep 28, 2009 | 20.58 | 20.88 | 20.56 | 20.84 | 18,783,982 | +0.34(+1.64%) |
Sep 25, 2009 | 20.52 | 20.73 | 20.44 | 20.51 | 19,513,358 | +0.00(+0.00%) |
Sep 24, 2009 | 20.87 | 20.90 | 20.39 | 20.51 | 25,811,476 | -0.35(-1.68%) |
Sep 23, 2009 | 21.28 | 21.29 | 20.82 | 20.86 | 31,709,808 | -0.37(-1.74%) |
Sep 22, 2009 | 21.23 | 21.32 | 21.10 | 21.22 | 17,408,464 | +0.22(+1.06%) |
Sep 21, 2009 | 21.00 | 21.09 | 20.84 | 21.00 | 20,991,452 | -0.30(-1.39%) |
Sep 18, 2009 | 21.41 | 21.52 | 21.16 | 21.30 | 27,061,708 | +0.00(+0.02%) |
Sep 17, 2009 | 21.24 | 21.42 | 21.09 | 21.29 | 24,019,688 | +0.12(+0.56%) |
Sep 16, 2009 | 21.22 | 21.32 | 21.09 | 21.17 | 26,471,324 | +0.09(+0.43%) |
Sep 15, 2009 | 21.25 | 21.28 | 20.96 | 21.08 | 32,443,182 | -0.12(-0.56%) |
Sep 14, 2009 | 20.64 | 21.24 | 20.62 | 21.20 | 24,565,258 | +0.29(+1.37%) |
Sep 11, 2009 | 21.16 | 21.27 | 20.81 | 20.92 | 23,517,256 | -0.19(-0.91%) |
Sep 10, 2009 | 20.95 | 21.14 | 20.79 | 21.11 | 22,205,762 | +0.25(+1.20%) |
Sep 09, 2009 | 21.00 | 21.07 | 20.72 | 20.86 | 22,512,418 | -0.08(-0.37%) |
Sep 08, 2009 | 20.82 | 21.04 | 20.80 | 20.93 | 20,133,580 | +0.47(+2.29%) |
Sep 04, 2009 | 20.05 | 20.53 | 20.05 | 20.46 | 18,636,478 | +0.34(+1.70%) |
Sep 03, 2009 | 20.27 | 20.29 | 19.99 | 20.12 | 15,807,009 | -0.05(-0.27%) |
Sep 02, 2009 | 20.36 | 20.42 | 20.13 | 20.18 | 23,263,220 | +0.09(+0.45%) |
Sep 01, 2009 | 20.47 | 20.72 | 20.02 | 20.09 | 33,619,544 | -0.41(-1.98%) |
Aug 31, 2009 | 20.57 | 20.63 | 20.33 | 20.49 | 22,606,646 | -0.30(-1.47%) |
Aug 28, 2009 | 20.92 | 20.98 | 20.69 | 20.80 | 14,609,873 | -0.01(-0.07%) |
Aug 27, 2009 | 20.70 | 20.88 | 20.28 | 20.81 | 33,056,406 | +0.06(+0.31%) |
Aug 26, 2009 | 20.32 | 20.82 | 20.25 | 20.75 | 34,148,460 | +0.25(+1.24%) |
Aug 25, 2009 | 20.71 | 20.86 | 20.42 | 20.49 | 25,853,996 | -0.13(-0.62%) |
Aug 24, 2009 | 20.27 | 20.66 | 20.22 | 20.62 | 37,459,564 | +0.51(+2.51%) |
Aug 21, 2009 | 20.01 | 20.16 | 19.91 | 20.11 | 34,503,156 | +0.43(+2.20%) |
Aug 20, 2009 | 19.65 | 19.86 | 19.56 | 19.68 | 19,940,478 | +0.06(+0.30%) |
Aug 19, 2009 | 19.19 | 19.86 | 19.14 | 19.62 | 22,800,908 | +0.24(+1.24%) |
Aug 18, 2009 | 19.31 | 19.48 | 19.20 | 19.38 | 17,834,210 | +0.13(+0.69%) |
Aug 17, 2009 | 19.48 | 19.48 | 19.14 | 19.25 | 22,476,150 | -0.67(-3.36%) |
Aug 14, 2009 | 20.12 | 20.21 | 19.68 | 19.92 | 18,610,336 | -0.20(-1.00%) |
Aug 13, 2009 | 20.04 | 20.14 | 19.85 | 20.12 | 23,035,304 | +0.15(+0.73%) |
Aug 12, 2009 | 19.86 | 20.11 | 19.86 | 19.97 | 24,531,468 | +0.12(+0.62%) |
Aug 11, 2009 | 20.05 | 20.15 | 19.82 | 19.85 | 17,854,020 | -0.27(-1.36%) |
Aug 10, 2009 | 20.02 | 20.25 | 19.95 | 20.12 | 18,663,346 | +0.07(+0.34%) |
Aug 07, 2009 | 20.35 | 20.40 | 19.99 | 20.05 | 15,548,810 | -0.02(-0.11%) |
Aug 06, 2009 | 20.31 | 20.35 | 19.94 | 20.08 | 17,620,636 | -0.21(-1.05%) |
Aug 05, 2009 | 20.42 | 20.44 | 20.09 | 20.29 | 19,523,548 | -0.04(-0.18%) |
Aug 04, 2009 | 20.39 | 20.51 | 20.22 | 20.33 | 19,262,076 | -0.11(-0.55%) |