Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 20.42 | 20.47 | 19.65 | 19.95 | 4,593,038 | -0.40(-1.95%) |
Sep 29, 2009 | 20.33 | 20.80 | 20.28 | 20.34 | 2,243,790 | -0.09(-0.43%) |
Sep 28, 2009 | 20.12 | 20.50 | 19.91 | 20.43 | 1,739,514 | +0.32(+1.60%) |
Sep 25, 2009 | 19.67 | 20.23 | 19.65 | 20.11 | 3,446,424 | +0.30(+1.51%) |
Sep 24, 2009 | 20.88 | 20.88 | 19.73 | 19.81 | 4,608,523 | -0.94(-4.54%) |
Sep 23, 2009 | 21.17 | 21.37 | 20.73 | 20.75 | 2,542,410 | -0.39(-1.85%) |
Sep 22, 2009 | 21.19 | 21.38 | 21.02 | 21.14 | 2,559,069 | +0.19(+0.88%) |
Sep 21, 2009 | 21.27 | 21.60 | 20.70 | 20.96 | 3,758,636 | -0.62(-2.88%) |
Sep 18, 2009 | 21.12 | 21.71 | 21.10 | 21.58 | 4,962,425 | +0.52(+2.48%) |
Sep 17, 2009 | 21.77 | 21.97 | 20.91 | 21.06 | 5,188,209 | -0.33(-1.54%) |
Sep 16, 2009 | 21.35 | 21.72 | 21.01 | 21.39 | 4,483,192 | -0.05(-0.22%) |
Sep 15, 2009 | 21.53 | 22.01 | 20.79 | 21.43 | 8,437,122 | -0.11(-0.53%) |
Sep 14, 2009 | 20.13 | 21.59 | 20.08 | 21.55 | 7,592,427 | +1.25(+6.17%) |
Sep 11, 2009 | 20.20 | 20.75 | 19.87 | 20.30 | 10,059,073 | +0.16(+0.78%) |
Sep 10, 2009 | 19.80 | 20.20 | 19.62 | 20.14 | 3,701,637 | +0.13(+0.63%) |
Sep 09, 2009 | 19.93 | 20.25 | 19.78 | 20.01 | 3,422,482 | +0.07(+0.36%) |
Sep 08, 2009 | 20.52 | 20.52 | 19.86 | 19.94 | 3,960,717 | -0.25(-1.21%) |
Sep 04, 2009 | 19.95 | 20.22 | 19.74 | 20.19 | 2,893,495 | +0.19(+0.93%) |
Sep 03, 2009 | 19.75 | 20.04 | 19.21 | 20.00 | 3,698,949 | +0.38(+1.91%) |
Sep 02, 2009 | 19.40 | 19.82 | 19.26 | 19.63 | 3,631,558 | +0.11(+0.59%) |
Sep 01, 2009 | 20.29 | 20.64 | 19.45 | 19.51 | 5,220,799 | -0.84(-4.13%) |
Aug 31, 2009 | 20.23 | 20.41 | 19.97 | 20.35 | 3,006,762 | -0.22(-1.05%) |
Aug 28, 2009 | 20.49 | 20.67 | 20.09 | 20.57 | 2,825,586 | +0.25(+1.23%) |
Aug 27, 2009 | 19.91 | 20.38 | 19.50 | 20.32 | 2,783,657 | +0.29(+1.47%) |
Aug 26, 2009 | 19.89 | 20.40 | 19.65 | 20.02 | 3,133,100 | +0.18(+0.91%) |
Aug 25, 2009 | 19.97 | 20.31 | 19.74 | 19.84 | 3,260,552 | +0.08(+0.39%) |
Aug 24, 2009 | 20.30 | 20.38 | 19.65 | 19.77 | 2,566,942 | -0.38(-1.89%) |
Aug 21, 2009 | 19.75 | 20.31 | 19.53 | 20.15 | 3,635,929 | +0.66(+3.41%) |
Aug 20, 2009 | 19.41 | 19.56 | 19.22 | 19.48 | 1,874,101 | +0.10(+0.51%) |
Aug 19, 2009 | 18.91 | 19.71 | 18.78 | 19.39 | 2,827,859 | +0.30(+1.60%) |
Aug 18, 2009 | 19.02 | 19.14 | 18.79 | 19.08 | 3,127,487 | +0.11(+0.56%) |
Aug 17, 2009 | 19.15 | 19.29 | 18.84 | 18.98 | 3,545,382 | -0.60(-3.05%) |
Aug 14, 2009 | 20.14 | 20.14 | 19.05 | 19.57 | 4,490,541 | -0.66(-3.28%) |
Aug 13, 2009 | 20.23 | 20.45 | 19.83 | 20.24 | 2,398,464 | +0.17(+0.87%) |
Aug 12, 2009 | 19.39 | 20.30 | 19.37 | 20.06 | 4,822,487 | +0.70(+3.60%) |
Aug 11, 2009 | 20.27 | 20.27 | 19.16 | 19.37 | 6,331,902 | -0.73(-3.66%) |
Aug 10, 2009 | 20.41 | 20.44 | 20.00 | 20.10 | 5,434,473 | -0.75(-3.60%) |
Aug 07, 2009 | 20.38 | 21.50 | 20.38 | 20.85 | 4,305,987 | +0.61(+3.01%) |
Aug 06, 2009 | 20.40 | 20.63 | 20.07 | 20.24 | 2,789,290 | -0.14(-0.67%) |
Aug 05, 2009 | 20.20 | 20.46 | 19.81 | 20.38 | 3,805,601 | +0.53(+2.69%) |
Aug 04, 2009 | 19.21 | 20.08 | 19.04 | 19.84 | 5,211,094 | +0.02(+0.11%) |
Aug 03, 2009 | 19.43 | 20.22 | 19.16 | 19.82 | 4,727,921 | +0.75(+3.94%) |
Jul 31, 2009 | 19.27 | 20.06 | 18.92 | 19.07 | 5,633,408 | -0.32(-1.63%) |
Jul 30, 2009 | 19.14 | 19.60 | 18.95 | 19.39 | 5,323,521 | +0.51(+2.71%) |
Jul 29, 2009 | 18.76 | 18.95 | 18.51 | 18.88 | 2,983,893 | -0.10(-0.52%) |
Jul 28, 2009 | 19.04 | 19.19 | 18.64 | 18.97 | 3,365,915 | -0.29(-1.50%) |
Jul 27, 2009 | 18.94 | 19.33 | 18.77 | 19.26 | 2,826,299 | +0.35(+1.84%) |
Jul 24, 2009 | 18.87 | 19.04 | 18.45 | 18.91 | 3,089,585 | -0.10(-0.51%) |
Jul 23, 2009 | 17.66 | 19.13 | 17.65 | 19.01 | 7,948,501 | +1.40(+7.94%) |
Jul 22, 2009 | 17.22 | 17.79 | 17.21 | 17.61 | 3,173,519 | +0.22(+1.28%) |
Jul 21, 2009 | 17.48 | 17.78 | 16.98 | 17.39 | 3,186,321 | +0.10(+0.57%) |
Jul 20, 2009 | 16.82 | 17.30 | 16.57 | 17.29 | 3,797,995 | +0.61(+3.69%) |
Jul 17, 2009 | 16.45 | 16.81 | 16.33 | 16.68 | 3,412,478 | +0.05(+0.33%) |
Jul 16, 2009 | 16.57 | 16.87 | 16.30 | 16.62 | 2,567,390 | +0.07(+0.39%) |
Jul 15, 2009 | 16.01 | 16.62 | 16.01 | 16.56 | 3,307,847 | +0.75(+4.75%) |
Jul 14, 2009 | 15.86 | 15.94 | 15.40 | 15.81 | 2,297,134 | -0.03(-0.17%) |
Jul 13, 2009 | 15.34 | 15.88 | 15.31 | 15.83 | 4,114,772 | +0.61(+4.00%) |
Jul 10, 2009 | 15.08 | 15.38 | 14.79 | 15.22 | 3,145,154 | +0.05(+0.32%) |
Jul 09, 2009 | 15.22 | 15.34 | 14.91 | 15.17 | 2,963,624 | +0.11(+0.72%) |
Jul 08, 2009 | 15.19 | 15.46 | 14.73 | 15.07 | 6,654,958 | -0.10(-0.65%) |
Jul 07, 2009 | 15.59 | 16.01 | 15.11 | 15.16 | 6,869,786 | -1.16(-7.10%) |
Jul 06, 2009 | 15.89 | 16.34 | 15.84 | 16.32 | 2,780,271 | +0.26(+1.63%) |
Jul 02, 2009 | 16.47 | 16.58 | 16.06 | 16.06 | 2,885,481 | -0.69(-4.09%) |