Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 20.93 | 21.00 | 20.22 | 20.31 | 27,546,492 | -0.83(-3.90%) |
Oct 29, 2009 | 20.73 | 21.22 | 20.65 | 21.14 | 18,906,172 | +0.69(+3.36%) |
Oct 28, 2009 | 20.58 | 21.23 | 20.36 | 20.45 | 32,425,294 | -0.00(-0.02%) |
Oct 27, 2009 | 20.50 | 20.70 | 20.33 | 20.45 | 21,190,146 | -0.02(-0.09%) |
Oct 26, 2009 | 21.39 | 21.46 | 20.47 | 20.47 | 19,760,476 | -0.85(-4.01%) |
Oct 23, 2009 | 21.42 | 21.50 | 21.28 | 21.33 | 16,874,428 | +0.06(+0.30%) |
Oct 22, 2009 | 21.01 | 21.28 | 20.73 | 21.26 | 11,896,234 | +0.33(+1.60%) |
Oct 21, 2009 | 20.71 | 21.53 | 20.71 | 20.93 | 15,756,119 | +0.06(+0.30%) |
Oct 20, 2009 | 20.77 | 20.89 | 20.69 | 20.87 | 9,114,516 | -0.06(-0.27%) |
Oct 19, 2009 | 20.77 | 20.97 | 20.58 | 20.92 | 10,054,087 | +0.16(+0.77%) |
Oct 16, 2009 | 20.76 | 20.95 | 20.57 | 20.76 | 14,024,005 | -0.14(-0.66%) |
Oct 15, 2009 | 20.17 | 21.07 | 20.12 | 20.90 | 26,274,092 | +0.55(+2.68%) |
Oct 14, 2009 | 20.50 | 20.58 | 20.08 | 20.36 | 20,059,350 | +0.20(+0.98%) |
Oct 13, 2009 | 20.02 | 20.24 | 19.86 | 20.16 | 12,537,900 | +0.13(+0.63%) |
Oct 12, 2009 | 20.28 | 20.40 | 19.87 | 20.03 | 14,875,560 | +0.15(+0.74%) |
Oct 09, 2009 | 19.57 | 19.92 | 19.50 | 19.89 | 14,934,711 | +0.32(+1.64%) |
Oct 08, 2009 | 19.56 | 19.98 | 19.48 | 19.57 | 25,256,522 | +0.01(+0.03%) |
Oct 07, 2009 | 18.65 | 19.62 | 18.62 | 19.56 | 35,118,740 | +0.94(+5.06%) |
Oct 06, 2009 | 18.82 | 18.91 | 18.54 | 18.62 | 20,256,160 | +0.02(+0.11%) |
Oct 05, 2009 | 18.60 | 18.71 | 18.35 | 18.60 | 21,592,412 | +0.08(+0.42%) |
Oct 02, 2009 | 18.29 | 18.55 | 18.27 | 18.52 | 20,296,572 | +0.03(+0.14%) |
Oct 01, 2009 | 18.74 | 18.91 | 18.47 | 18.49 | 19,484,018 | -0.25(-1.36%) |
Sep 30, 2009 | 19.34 | 19.35 | 18.65 | 18.75 | 26,475,226 | -0.43(-2.22%) |
Sep 29, 2009 | 19.43 | 19.74 | 19.09 | 19.17 | 24,082,566 | -0.20(-1.02%) |
Sep 28, 2009 | 19.05 | 19.44 | 18.94 | 19.37 | 20,975,578 | +0.39(+2.03%) |
Sep 25, 2009 | 19.88 | 19.88 | 18.93 | 18.98 | 44,957,500 | -0.95(-4.76%) |
Sep 24, 2009 | 20.37 | 20.38 | 19.86 | 19.93 | 16,784,590 | -0.41(-2.03%) |
Sep 23, 2009 | 20.94 | 20.94 | 20.32 | 20.35 | 15,199,342 | -0.48(-2.31%) |
Sep 22, 2009 | 20.85 | 20.87 | 20.58 | 20.83 | 12,727,022 | +0.18(+0.88%) |
Sep 21, 2009 | 20.67 | 20.94 | 20.56 | 20.65 | 14,205,989 | -0.09(-0.42%) |
Sep 18, 2009 | 20.57 | 20.73 | 20.18 | 20.73 | 58,048,620 | +0.31(+1.53%) |
Sep 17, 2009 | 20.39 | 20.54 | 20.25 | 20.42 | 14,248,633 | +0.24(+1.19%) |
Sep 16, 2009 | 19.94 | 20.53 | 19.86 | 20.18 | 21,552,658 | +0.33(+1.67%) |
Sep 15, 2009 | 19.38 | 20.00 | 19.33 | 19.85 | 24,402,930 | +0.56(+2.90%) |
Sep 14, 2009 | 19.24 | 19.34 | 19.14 | 19.29 | 15,017,153 | -0.08(-0.39%) |
Sep 11, 2009 | 19.74 | 19.74 | 19.33 | 19.37 | 12,796,471 | -0.26(-1.32%) |
Sep 10, 2009 | 19.48 | 19.67 | 19.41 | 19.62 | 9,760,818 | +0.12(+0.61%) |
Sep 09, 2009 | 19.42 | 19.63 | 19.22 | 19.51 | 20,265,648 | +0.27(+1.38%) |
Sep 08, 2009 | 19.30 | 19.41 | 19.11 | 19.24 | 10,718,654 | +0.13(+0.68%) |
Sep 04, 2009 | 18.87 | 19.19 | 18.83 | 19.11 | 9,154,475 | +0.25(+1.30%) |
Sep 03, 2009 | 18.78 | 19.00 | 18.65 | 18.86 | 16,296,442 | +0.27(+1.47%) |
Sep 02, 2009 | 18.55 | 18.78 | 18.46 | 18.59 | 9,619,678 | -0.02(-0.11%) |
Sep 01, 2009 | 18.71 | 19.21 | 18.61 | 18.61 | 17,928,378 | -0.18(-0.97%) |
Aug 31, 2009 | 18.74 | 18.85 | 18.51 | 18.79 | 15,194,684 | -0.09(-0.46%) |
Aug 28, 2009 | 19.27 | 19.30 | 18.86 | 18.88 | 11,164,773 | -0.28(-1.47%) |
Aug 27, 2009 | 19.15 | 19.19 | 18.83 | 19.16 | 9,675,940 | -0.01(-0.04%) |
Aug 26, 2009 | 19.30 | 19.30 | 18.94 | 19.17 | 13,926,199 | -0.21(-1.07%) |
Aug 25, 2009 | 19.19 | 19.58 | 19.13 | 19.38 | 16,017,277 | +0.44(+2.30%) |
Aug 24, 2009 | 19.30 | 19.46 | 18.84 | 18.94 | 12,677,380 | -0.28(-1.46%) |
Aug 21, 2009 | 19.02 | 19.30 | 18.76 | 19.22 | 16,653,089 | +0.39(+2.08%) |
Aug 20, 2009 | 18.22 | 18.84 | 18.20 | 18.83 | 11,557,960 | +0.53(+2.90%) |
Aug 19, 2009 | 18.26 | 18.38 | 18.12 | 18.30 | 10,161,274 | -0.08(-0.44%) |
Aug 18, 2009 | 18.26 | 18.47 | 18.26 | 18.38 | 7,256,227 | +0.02(+0.10%) |
Aug 17, 2009 | 18.18 | 18.54 | 18.17 | 18.36 | 13,913,227 | -0.43(-2.29%) |
Aug 14, 2009 | 18.91 | 19.13 | 18.69 | 18.79 | 12,477,530 | -0.13(-0.67%) |
Aug 13, 2009 | 18.97 | 19.19 | 18.87 | 18.92 | 16,025,536 | -0.03(-0.17%) |
Aug 12, 2009 | 18.66 | 19.06 | 18.58 | 18.95 | 12,930,786 | +0.15(+0.80%) |
Aug 11, 2009 | 18.73 | 18.96 | 18.68 | 18.80 | 14,174,860 | +0.03(+0.17%) |
Aug 10, 2009 | 18.99 | 19.00 | 18.64 | 18.77 | 8,461,442 | -0.19(-0.98%) |
Aug 07, 2009 | 18.90 | 19.11 | 18.83 | 18.95 | 12,656,678 | +0.27(+1.42%) |
Aug 06, 2009 | 18.80 | 18.96 | 18.60 | 18.69 | 17,478,508 | -0.14(-0.74%) |
Aug 05, 2009 | 18.84 | 18.92 | 18.55 | 18.83 | 13,465,114 | -0.01(-0.06%) |
Aug 04, 2009 | 18.41 | 18.84 | 18.32 | 18.84 | 17,147,554 | +0.23(+1.26%) |