Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 26.33 | 27.21 | 25.05 | 26.46 | 15,919,139 | +2.91(+12.34%) |
Sep 29, 2009 | 24.01 | 24.32 | 23.51 | 23.56 | 2,715,629 | +0.36(+1.54%) |
Sep 28, 2009 | 22.67 | 23.85 | 22.62 | 23.20 | 2,419,318 | +0.66(+2.94%) |
Sep 25, 2009 | 22.54 | 22.86 | 22.15 | 22.54 | 3,714,384 | -0.24(-1.06%) |
Sep 24, 2009 | 23.50 | 23.50 | 22.52 | 22.78 | 3,102,338 | -0.60(-2.56%) |
Sep 23, 2009 | 23.85 | 24.13 | 23.32 | 23.37 | 2,753,438 | -0.58(-2.40%) |
Sep 22, 2009 | 23.82 | 24.15 | 23.66 | 23.95 | 4,393,897 | +0.44(+1.89%) |
Sep 21, 2009 | 23.65 | 23.82 | 23.43 | 23.50 | 2,867,222 | -0.36(-1.50%) |
Sep 18, 2009 | 23.92 | 24.05 | 23.48 | 23.86 | 3,801,733 | +0.09(+0.40%) |
Sep 17, 2009 | 24.04 | 24.52 | 23.74 | 23.77 | 3,188,108 | +0.05(+0.21%) |
Sep 16, 2009 | 23.20 | 24.26 | 23.08 | 23.72 | 5,112,031 | +0.61(+2.65%) |
Sep 15, 2009 | 23.13 | 23.29 | 22.86 | 23.10 | 3,530,636 | +0.07(+0.28%) |
Sep 14, 2009 | 21.75 | 23.06 | 21.73 | 23.04 | 4,072,132 | +1.01(+4.56%) |
Sep 11, 2009 | 22.64 | 22.68 | 22.02 | 22.03 | 3,592,982 | -0.55(-2.42%) |
Sep 10, 2009 | 21.87 | 22.60 | 21.41 | 22.58 | 3,604,585 | +0.66(+2.99%) |
Sep 09, 2009 | 21.52 | 21.94 | 21.26 | 21.92 | 2,618,287 | +0.39(+1.79%) |
Sep 08, 2009 | 21.41 | 21.56 | 21.04 | 21.54 | 2,727,773 | +0.42(+1.97%) |
Sep 04, 2009 | 21.06 | 21.21 | 20.82 | 21.12 | 2,431,266 | +0.07(+0.31%) |
Sep 03, 2009 | 20.69 | 21.07 | 20.42 | 21.06 | 3,054,513 | +0.66(+3.21%) |
Sep 02, 2009 | 20.71 | 20.71 | 20.20 | 20.40 | 3,243,294 | -0.18(-0.88%) |
Sep 01, 2009 | 21.85 | 21.88 | 20.45 | 20.58 | 4,975,042 | -1.29(-5.89%) |
Aug 31, 2009 | 21.64 | 21.98 | 21.51 | 21.87 | 3,591,981 | -0.12(-0.56%) |
Aug 28, 2009 | 22.11 | 22.14 | 21.60 | 22.00 | 1,856,006 | +0.10(+0.47%) |
Aug 27, 2009 | 21.84 | 21.91 | 21.26 | 21.89 | 2,680,835 | +0.17(+0.80%) |
Aug 26, 2009 | 21.99 | 22.08 | 21.62 | 21.72 | 3,562,066 | -0.39(-1.78%) |
Aug 25, 2009 | 21.84 | 22.30 | 21.70 | 22.11 | 3,701,287 | +0.51(+2.36%) |
Aug 24, 2009 | 21.84 | 22.18 | 21.46 | 21.60 | 3,160,350 | -0.12(-0.54%) |
Aug 21, 2009 | 21.30 | 21.76 | 21.12 | 21.72 | 3,183,321 | +0.49(+2.30%) |
Aug 20, 2009 | 20.46 | 21.25 | 20.43 | 21.23 | 3,365,689 | +0.82(+4.00%) |
Aug 19, 2009 | 20.10 | 20.47 | 19.96 | 20.42 | 1,918,871 | -0.01(-0.04%) |
Aug 18, 2009 | 20.05 | 20.47 | 20.04 | 20.42 | 2,751,196 | -0.03(-0.14%) |
Aug 17, 2009 | 20.57 | 20.76 | 19.91 | 20.45 | 2,948,948 | -0.57(-2.70%) |
Aug 14, 2009 | 21.12 | 21.24 | 20.82 | 21.02 | 3,281,058 | -0.23(-1.06%) |
Aug 13, 2009 | 21.07 | 21.37 | 20.84 | 21.25 | 2,506,560 | +0.33(+1.57%) |
Aug 12, 2009 | 20.32 | 21.30 | 20.10 | 20.92 | 2,894,354 | +0.66(+3.23%) |
Aug 11, 2009 | 21.12 | 21.22 | 20.18 | 20.26 | 3,670,950 | -0.95(-4.46%) |
Aug 10, 2009 | 21.52 | 21.66 | 20.93 | 21.21 | 2,301,555 | -0.35(-1.62%) |
Aug 07, 2009 | 20.71 | 21.80 | 20.53 | 21.56 | 5,439,965 | +1.17(+5.71%) |
Aug 06, 2009 | 21.24 | 21.42 | 20.25 | 20.39 | 5,406,903 | -0.58(-2.74%) |
Aug 05, 2009 | 20.53 | 21.11 | 20.10 | 20.97 | 3,835,492 | +0.35(+1.70%) |
Aug 04, 2009 | 20.10 | 20.64 | 19.92 | 20.62 | 3,528,042 | +0.47(+2.34%) |
Aug 03, 2009 | 20.77 | 20.77 | 20.04 | 20.15 | 4,848,128 | -0.10(-0.49%) |
Jul 31, 2009 | 20.37 | 20.58 | 20.20 | 20.25 | 5,468,549 | -0.17(-0.86%) |
Jul 30, 2009 | 19.46 | 20.61 | 19.37 | 20.42 | 5,822,014 | +1.06(+5.49%) |
Jul 29, 2009 | 19.40 | 19.48 | 18.93 | 19.36 | 3,522,530 | -0.08(-0.41%) |
Jul 28, 2009 | 19.60 | 19.83 | 19.13 | 19.44 | 5,579,007 | -0.25(-1.26%) |
Jul 27, 2009 | 19.14 | 19.88 | 19.09 | 19.69 | 5,992,447 | +0.92(+4.89%) |
Jul 24, 2009 | 17.96 | 19.15 | 17.55 | 18.77 | 2,512 | -0.29(-1.53%) |
Jul 23, 2009 | 18.27 | 19.29 | 18.11 | 19.06 | 6,616,003 | +0.86(+4.72%) |
Jul 22, 2009 | 18.02 | 18.32 | 17.95 | 18.20 | 3,626,057 | -0.08(-0.44%) |
Jul 21, 2009 | 18.19 | 18.31 | 17.94 | 18.28 | 4,533,007 | +0.11(+0.60%) |
Jul 20, 2009 | 18.01 | 18.25 | 17.90 | 18.17 | 3,305,665 | +0.23(+1.30%) |
Jul 17, 2009 | 17.98 | 18.09 | 17.66 | 17.94 | 2,726,817 | -0.04(-0.24%) |
Jul 16, 2009 | 17.55 | 18.14 | 17.37 | 17.98 | 3,200,680 | +0.21(+1.19%) |
Jul 15, 2009 | 17.35 | 17.96 | 17.32 | 17.77 | 4,088,270 | +0.65(+3.79%) |
Jul 14, 2009 | 17.02 | 17.14 | 16.65 | 17.12 | 2,672,881 | +0.06(+0.34%) |
Jul 13, 2009 | 16.36 | 17.07 | 16.32 | 17.07 | 4,113,183 | +0.94(+5.83%) |
Jul 10, 2009 | 16.24 | 16.35 | 15.99 | 16.13 | 2,747,753 | -0.28(-1.73%) |
Jul 09, 2009 | 16.28 | 16.63 | 16.19 | 16.41 | 2,894,543 | +0.38(+2.36%) |
Jul 08, 2009 | 16.58 | 16.64 | 15.73 | 16.03 | 5,394,872 | -0.41(-2.48%) |
Jul 07, 2009 | 17.11 | 17.26 | 16.41 | 16.44 | 3,796,668 | -0.84(-4.89%) |
Jul 06, 2009 | 16.89 | 17.28 | 16.72 | 17.28 | 4,382,190 | +0.28(+1.67%) |
Jul 02, 2009 | 17.68 | 17.84 | 17.00 | 17.00 | 4,244,504 | -0.93(-5.16%) |