Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 20.43 | 20.47 | 19.44 | 19.75 | 18,966,926 | -0.92(-4.46%) |
Oct 29, 2009 | 20.42 | 20.98 | 20.19 | 20.67 | 12,208,222 | +0.77(+3.88%) |
Oct 28, 2009 | 20.47 | 20.54 | 19.89 | 19.90 | 16,407,510 | -0.99(-4.73%) |
Oct 27, 2009 | 21.12 | 21.24 | 20.59 | 20.89 | 14,188,356 | -0.27(-1.27%) |
Oct 26, 2009 | 22.01 | 22.29 | 21.02 | 21.15 | 11,819,801 | -0.72(-3.28%) |
Oct 23, 2009 | 22.19 | 22.29 | 21.73 | 21.87 | 11,265,961 | -0.48(-2.14%) |
Oct 22, 2009 | 22.46 | 22.57 | 22.01 | 22.35 | 11,379,831 | -0.32(-1.40%) |
Oct 21, 2009 | 22.36 | 23.27 | 22.34 | 22.67 | 12,107,470 | -0.03(-0.13%) |
Oct 20, 2009 | 22.50 | 22.85 | 22.49 | 22.70 | 9,963,257 | -0.68(-2.92%) |
Oct 19, 2009 | 23.13 | 23.58 | 23.03 | 23.38 | 9,427,148 | +0.34(+1.48%) |
Oct 16, 2009 | 23.06 | 23.12 | 22.59 | 23.04 | 13,040,535 | -0.30(-1.31%) |
Oct 15, 2009 | 23.33 | 23.70 | 23.07 | 23.34 | 15,045,442 | -0.15(-0.64%) |
Oct 14, 2009 | 22.94 | 23.58 | 22.94 | 23.49 | 17,278,650 | +1.16(+5.20%) |
Oct 13, 2009 | 22.12 | 22.52 | 21.73 | 22.33 | 12,520,835 | +0.05(+0.24%) |
Oct 12, 2009 | 22.19 | 22.41 | 21.81 | 22.28 | 9,069,003 | +0.77(+3.56%) |
Oct 09, 2009 | 21.30 | 21.57 | 21.14 | 21.51 | 6,900,634 | +0.13(+0.59%) |
Oct 08, 2009 | 20.86 | 21.46 | 20.68 | 21.39 | 11,931,809 | +0.71(+3.44%) |
Oct 07, 2009 | 20.66 | 20.75 | 20.30 | 20.68 | 11,999,571 | +0.11(+0.52%) |
Oct 06, 2009 | 20.52 | 20.74 | 20.33 | 20.57 | 10,599,800 | +0.69(+3.49%) |
Oct 05, 2009 | 19.56 | 19.97 | 19.49 | 19.87 | 9,642,135 | +0.34(+1.75%) |
Oct 02, 2009 | 19.29 | 19.77 | 19.04 | 19.53 | 9,944,383 | -0.17(-0.88%) |
Oct 01, 2009 | 20.93 | 20.99 | 19.68 | 19.71 | 12,546,939 | -0.96(-4.66%) |
Sep 30, 2009 | 20.86 | 20.97 | 20.07 | 20.67 | 10,650,714 | +0.17(+0.82%) |
Sep 29, 2009 | 20.60 | 20.68 | 20.33 | 20.50 | 7,648,328 | -0.17(-0.81%) |
Sep 28, 2009 | 20.47 | 20.71 | 20.33 | 20.67 | 8,926,598 | +0.25(+1.20%) |
Sep 25, 2009 | 20.50 | 20.95 | 20.33 | 20.42 | 10,520,005 | -0.14(-0.70%) |
Sep 24, 2009 | 21.27 | 21.34 | 20.29 | 20.57 | 12,796,683 | -0.71(-3.32%) |
Sep 23, 2009 | 21.97 | 22.11 | 21.23 | 21.27 | 13,749,794 | -0.75(-3.39%) |
Sep 22, 2009 | 22.00 | 22.30 | 21.70 | 22.02 | 13,133,383 | +0.56(+2.62%) |
Sep 21, 2009 | 21.17 | 21.58 | 20.99 | 21.46 | 12,948,359 | -0.69(-3.11%) |
Sep 18, 2009 | 22.01 | 22.18 | 21.81 | 22.15 | 13,130,974 | +0.09(+0.41%) |
Sep 17, 2009 | 22.00 | 22.31 | 21.81 | 22.06 | 17,685,676 | +0.41(+1.91%) |
Sep 16, 2009 | 21.72 | 22.16 | 21.58 | 21.64 | 22,215,314 | +0.18(+0.84%) |
Sep 15, 2009 | 20.74 | 21.54 | 20.60 | 21.47 | 17,175,640 | +0.89(+4.33%) |
Sep 14, 2009 | 19.95 | 20.61 | 19.82 | 20.57 | 12,472,160 | +0.23(+1.12%) |
Sep 11, 2009 | 20.23 | 20.75 | 20.18 | 20.35 | 20,410,670 | +0.29(+1.43%) |
Sep 10, 2009 | 19.34 | 20.09 | 19.28 | 20.06 | 13,101,321 | +0.78(+4.03%) |
Sep 09, 2009 | 19.55 | 19.74 | 19.26 | 19.28 | 11,279,942 | -0.16(-0.80%) |
Sep 08, 2009 | 19.49 | 19.72 | 19.28 | 19.44 | 11,968,052 | +0.76(+4.07%) |
Sep 04, 2009 | 18.16 | 18.79 | 18.06 | 18.68 | 9,898,666 | +0.69(+3.86%) |
Sep 03, 2009 | 18.09 | 18.12 | 17.70 | 17.98 | 11,541,842 | +0.10(+0.57%) |
Sep 02, 2009 | 17.80 | 18.03 | 17.75 | 17.88 | 9,708,291 | -0.13(-0.70%) |
Sep 01, 2009 | 18.27 | 18.58 | 17.91 | 18.01 | 14,671,208 | -0.32(-1.73%) |
Aug 31, 2009 | 18.31 | 18.65 | 18.19 | 18.33 | 11,630,542 | -0.54(-2.85%) |
Aug 28, 2009 | 19.29 | 19.35 | 18.75 | 18.86 | 7,587,944 | -0.08(-0.44%) |
Aug 27, 2009 | 18.84 | 19.01 | 18.31 | 18.95 | 13,406,263 | -0.05(-0.28%) |
Aug 26, 2009 | 18.91 | 19.22 | 18.79 | 19.00 | 8,910,470 | -0.19(-0.97%) |
Aug 25, 2009 | 19.99 | 20.14 | 19.00 | 19.19 | 12,797,320 | -0.45(-2.28%) |
Aug 24, 2009 | 19.96 | 20.27 | 19.53 | 19.64 | 10,172,000 | +0.05(+0.24%) |
Aug 21, 2009 | 19.26 | 19.76 | 19.26 | 19.59 | 11,657,440 | +0.60(+3.18%) |
Aug 20, 2009 | 18.96 | 19.21 | 18.94 | 18.98 | 11,735,730 | -0.08(-0.41%) |
Aug 19, 2009 | 18.46 | 19.35 | 18.36 | 19.06 | 10,206,357 | +0.13(+0.70%) |
Aug 18, 2009 | 18.69 | 19.02 | 18.49 | 18.93 | 8,822,589 | +0.49(+2.64%) |
Aug 17, 2009 | 18.69 | 18.69 | 18.24 | 18.44 | 11,735,576 | -1.00(-5.15%) |
Aug 14, 2009 | 20.16 | 20.18 | 19.22 | 19.44 | 9,414,155 | -0.60(-2.98%) |
Aug 13, 2009 | 20.17 | 20.30 | 19.80 | 20.04 | 10,910,818 | +0.36(+1.85%) |
Aug 12, 2009 | 18.85 | 19.81 | 18.65 | 19.68 | 12,499,631 | +0.67(+3.52%) |
Aug 11, 2009 | 19.34 | 19.51 | 18.92 | 19.01 | 11,917,865 | -0.78(-3.96%) |
Aug 10, 2009 | 19.97 | 20.14 | 19.66 | 19.79 | 9,479,858 | -0.23(-1.16%) |
Aug 07, 2009 | 20.26 | 20.63 | 19.95 | 20.02 | 9,940,949 | -0.13(-0.65%) |
Aug 06, 2009 | 20.25 | 20.43 | 19.97 | 20.16 | 11,887,065 | -0.17(-0.82%) |
Aug 05, 2009 | 20.41 | 20.42 | 19.94 | 20.32 | 11,064,974 | +0.23(+1.13%) |
Aug 04, 2009 | 20.23 | 20.39 | 19.93 | 20.10 | 9,421,064 | -0.61(-2.94%) |