Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 18.28 | 18.54 | 17.75 | 17.86 | 10,543,096 | -0.45(-2.46%) |
Oct 29, 2009 | 18.31 | 18.42 | 18.04 | 18.31 | 4,422,974 | +0.18(+0.97%) |
Oct 28, 2009 | 18.56 | 18.57 | 18.06 | 18.14 | 8,846,601 | -0.42(-2.27%) |
Oct 27, 2009 | 19.07 | 19.32 | 18.40 | 18.56 | 10,014,160 | -0.51(-2.67%) |
Oct 26, 2009 | 19.30 | 19.56 | 19.00 | 19.07 | 4,860,126 | -0.23(-1.22%) |
Oct 23, 2009 | 19.31 | 19.93 | 19.13 | 19.30 | 4,947,330 | -0.24(-1.25%) |
Oct 22, 2009 | 19.31 | 19.55 | 18.91 | 19.55 | 8,579,718 | +0.23(+1.17%) |
Oct 21, 2009 | 19.40 | 19.85 | 19.28 | 19.32 | 7,069,473 | -0.24(-1.20%) |
Oct 20, 2009 | 19.41 | 20.17 | 19.33 | 19.56 | 10,597,083 | -0.84(-4.13%) |
Oct 19, 2009 | 20.24 | 20.56 | 20.11 | 20.40 | 4,061,411 | +0.26(+1.31%) |
Oct 16, 2009 | 19.75 | 20.31 | 19.70 | 20.13 | 6,285,501 | +0.21(+1.03%) |
Oct 15, 2009 | 20.24 | 20.61 | 19.75 | 19.93 | 10,655,615 | -0.55(-2.68%) |
Oct 14, 2009 | 20.50 | 20.61 | 20.37 | 20.48 | 5,477,480 | +0.14(+0.67%) |
Oct 13, 2009 | 19.98 | 20.57 | 19.94 | 20.34 | 6,144,192 | +0.19(+0.92%) |
Oct 12, 2009 | 20.34 | 20.42 | 19.93 | 20.15 | 6,080,848 | +0.17(+0.83%) |
Oct 09, 2009 | 20.18 | 20.27 | 19.66 | 19.99 | 6,443,295 | -0.22(-1.07%) |
Oct 08, 2009 | 19.67 | 20.26 | 19.37 | 20.20 | 10,679,483 | +0.62(+3.15%) |
Oct 07, 2009 | 18.90 | 19.72 | 18.86 | 19.59 | 9,499,935 | +0.76(+4.06%) |
Oct 06, 2009 | 18.51 | 18.87 | 18.34 | 18.82 | 8,366,068 | +0.54(+2.95%) |
Oct 05, 2009 | 18.05 | 18.54 | 17.96 | 18.28 | 6,209,717 | +0.34(+1.91%) |
Oct 02, 2009 | 17.94 | 18.30 | 17.87 | 17.94 | 8,286,703 | -0.14(-0.76%) |
Oct 01, 2009 | 18.64 | 18.70 | 18.08 | 18.08 | 6,271,703 | -0.58(-3.10%) |
Sep 30, 2009 | 18.90 | 19.07 | 18.54 | 18.66 | 6,943,760 | -0.09(-0.47%) |
Sep 29, 2009 | 18.99 | 19.13 | 18.70 | 18.74 | 7,050,667 | -0.14(-0.73%) |
Sep 28, 2009 | 19.15 | 19.39 | 18.80 | 18.88 | 7,456,242 | -0.18(-0.93%) |
Sep 25, 2009 | 18.87 | 19.20 | 18.70 | 19.06 | 8,987,214 | +0.17(+0.88%) |
Sep 24, 2009 | 18.84 | 19.04 | 18.62 | 18.89 | 12,061,362 | -0.53(-2.72%) |
Sep 23, 2009 | 18.17 | 19.91 | 18.17 | 19.42 | 29,787,010 | +1.28(+7.07%) |
Sep 22, 2009 | 18.01 | 18.28 | 17.88 | 18.14 | 6,752,616 | +0.18(+0.98%) |
Sep 21, 2009 | 18.17 | 18.71 | 17.90 | 17.96 | 7,464,403 | -0.36(-1.98%) |
Sep 18, 2009 | 18.42 | 18.54 | 18.05 | 18.32 | 6,649,174 | -0.03(-0.16%) |
Sep 17, 2009 | 18.55 | 18.80 | 18.19 | 18.35 | 6,821,862 | -0.11(-0.58%) |
Sep 16, 2009 | 18.02 | 18.62 | 17.83 | 18.46 | 15,505,933 | +0.78(+4.43%) |
Sep 15, 2009 | 17.90 | 17.93 | 17.35 | 17.68 | 16,182,736 | -0.06(-0.33%) |
Sep 14, 2009 | 17.94 | 18.05 | 17.62 | 17.74 | 9,156,296 | -0.07(-0.39%) |
Sep 11, 2009 | 17.55 | 17.94 | 17.31 | 17.80 | 14,620,403 | +0.13(+0.72%) |
Sep 10, 2009 | 17.76 | 17.96 | 17.58 | 17.68 | 15,601,922 | -0.47(-2.59%) |
Sep 09, 2009 | 18.56 | 18.61 | 18.02 | 18.15 | 8,761,506 | -0.39(-2.11%) |
Sep 08, 2009 | 18.51 | 18.63 | 18.17 | 18.54 | 7,016,951 | +0.41(+2.27%) |
Sep 04, 2009 | 18.13 | 18.14 | 17.74 | 18.13 | 3,776,681 | +0.41(+2.32%) |
Sep 03, 2009 | 18.28 | 18.28 | 17.58 | 17.72 | 5,570,691 | -0.12(-0.66%) |
Sep 02, 2009 | 17.72 | 17.91 | 17.33 | 17.83 | 9,745,510 | +0.38(+2.19%) |
Sep 01, 2009 | 17.75 | 18.17 | 17.37 | 17.45 | 10,237,316 | -0.39(-2.20%) |
Aug 31, 2009 | 17.93 | 18.12 | 17.66 | 17.84 | 10,556,859 | -0.53(-2.88%) |
Aug 28, 2009 | 18.73 | 18.80 | 18.22 | 18.37 | 9,666,376 | -0.23(-1.26%) |
Aug 27, 2009 | 18.61 | 18.77 | 18.27 | 18.61 | 4,967,179 | -0.10(-0.52%) |
Aug 26, 2009 | 18.53 | 18.80 | 18.41 | 18.71 | 5,461,746 | +0.24(+1.33%) |
Aug 25, 2009 | 18.98 | 19.16 | 18.31 | 18.46 | 9,339,579 | -0.59(-3.08%) |
Aug 24, 2009 | 19.04 | 19.34 | 18.74 | 19.05 | 5,754,814 | +0.01(+0.05%) |
Aug 21, 2009 | 19.07 | 19.37 | 18.71 | 19.04 | 5,531,415 | +0.19(+0.99%) |
Aug 20, 2009 | 18.58 | 18.96 | 18.56 | 18.85 | 7,232,919 | +0.16(+0.84%) |
Aug 19, 2009 | 19.11 | 19.19 | 18.23 | 18.70 | 16,554,148 | -0.40(-2.10%) |
Aug 18, 2009 | 19.19 | 19.50 | 18.85 | 19.10 | 17,772,692 | -0.07(-0.36%) |
Aug 17, 2009 | 20.45 | 20.45 | 19.16 | 19.17 | 13,358,785 | -1.68(-8.08%) |
Aug 14, 2009 | 20.50 | 21.08 | 20.47 | 20.85 | 7,567,959 | +0.24(+1.14%) |
Aug 13, 2009 | 20.90 | 20.90 | 20.29 | 20.61 | 5,208,302 | -0.05(-0.24%) |
Aug 12, 2009 | 19.96 | 20.91 | 19.96 | 20.66 | 9,099,516 | +0.74(+3.74%) |
Aug 11, 2009 | 20.18 | 20.39 | 19.78 | 19.92 | 6,834,809 | -0.39(-1.93%) |
Aug 10, 2009 | 20.15 | 20.42 | 20.13 | 20.31 | 5,783,582 | +0.03(+0.14%) |
Aug 07, 2009 | 20.48 | 20.57 | 20.08 | 20.28 | 9,966,235 | +0.02(+0.10%) |
Aug 06, 2009 | 20.07 | 20.34 | 19.83 | 20.26 | 9,346,850 | +0.28(+1.42%) |
Aug 05, 2009 | 20.79 | 20.97 | 19.66 | 19.98 | 22,928,330 | -1.46(-6.81%) |
Aug 04, 2009 | 21.12 | 21.68 | 20.91 | 21.44 | 13,298,295 | +0.33(+1.58%) |