Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 20.93 | 20.98 | 20.53 | 20.82 | 36,850,192 | -0.03(-0.13%) |
Sep 29, 2009 | 21.23 | 21.23 | 20.82 | 20.85 | 24,755,486 | -0.27(-1.27%) |
Sep 28, 2009 | 20.85 | 21.16 | 20.83 | 21.12 | 18,541,094 | +0.34(+1.64%) |
Sep 25, 2009 | 20.79 | 21.00 | 20.70 | 20.77 | 19,261,038 | +0.00(+0.00%) |
Sep 24, 2009 | 21.15 | 21.18 | 20.65 | 20.77 | 25,477,720 | -0.36(-1.68%) |
Sep 23, 2009 | 21.56 | 21.57 | 21.09 | 21.13 | 31,299,782 | -0.37(-1.74%) |
Sep 22, 2009 | 21.51 | 21.60 | 21.37 | 21.50 | 17,183,364 | +0.23(+1.06%) |
Sep 21, 2009 | 21.27 | 21.36 | 21.11 | 21.28 | 20,720,020 | -0.30(-1.39%) |
Sep 18, 2009 | 21.69 | 21.81 | 21.44 | 21.58 | 26,711,784 | +0.00(+0.02%) |
Sep 17, 2009 | 21.52 | 21.70 | 21.37 | 21.57 | 23,709,100 | +0.12(+0.56%) |
Sep 16, 2009 | 21.50 | 21.59 | 21.36 | 21.45 | 26,129,034 | +0.09(+0.43%) |
Sep 15, 2009 | 21.53 | 21.56 | 21.23 | 21.36 | 32,023,672 | -0.12(-0.56%) |
Sep 14, 2009 | 20.91 | 21.52 | 20.89 | 21.48 | 24,247,616 | +0.29(+1.37%) |
Sep 11, 2009 | 21.44 | 21.54 | 21.08 | 21.19 | 23,213,164 | -0.19(-0.91%) |
Sep 10, 2009 | 21.23 | 21.42 | 21.06 | 21.38 | 21,918,628 | +0.25(+1.20%) |
Sep 09, 2009 | 21.27 | 21.34 | 20.99 | 21.13 | 22,221,320 | -0.08(-0.37%) |
Sep 08, 2009 | 21.09 | 21.32 | 21.07 | 21.21 | 19,873,240 | +0.47(+2.29%) |
Sep 04, 2009 | 20.32 | 20.80 | 20.32 | 20.73 | 18,395,496 | +0.35(+1.70%) |
Sep 03, 2009 | 20.53 | 20.55 | 20.25 | 20.39 | 15,602,616 | -0.06(-0.27%) |
Sep 02, 2009 | 20.63 | 20.69 | 20.39 | 20.44 | 22,962,414 | +0.09(+0.45%) |
Sep 01, 2009 | 20.74 | 20.99 | 20.29 | 20.35 | 33,184,822 | -0.41(-1.98%) |
Aug 31, 2009 | 20.84 | 20.90 | 20.59 | 20.76 | 22,314,328 | -0.31(-1.47%) |
Aug 28, 2009 | 21.19 | 21.26 | 20.96 | 21.07 | 14,420,959 | -0.01(-0.07%) |
Aug 27, 2009 | 20.97 | 21.15 | 20.55 | 21.08 | 32,628,968 | +0.06(+0.31%) |
Aug 26, 2009 | 20.59 | 21.10 | 20.52 | 21.02 | 33,706,900 | +0.26(+1.24%) |
Aug 25, 2009 | 20.98 | 21.13 | 20.69 | 20.76 | 25,519,688 | -0.13(-0.62%) |
Aug 24, 2009 | 20.53 | 20.94 | 20.49 | 20.89 | 36,975,188 | +0.51(+2.51%) |
Aug 21, 2009 | 20.28 | 20.43 | 20.17 | 20.38 | 34,057,012 | +0.44(+2.20%) |
Aug 20, 2009 | 19.90 | 20.12 | 19.82 | 19.94 | 19,682,636 | +0.06(+0.30%) |
Aug 19, 2009 | 19.44 | 20.12 | 19.39 | 19.88 | 22,506,078 | +0.24(+1.24%) |
Aug 18, 2009 | 19.57 | 19.74 | 19.46 | 19.64 | 17,603,602 | +0.13(+0.69%) |
Aug 17, 2009 | 19.74 | 19.74 | 19.39 | 19.50 | 22,185,520 | -0.68(-3.36%) |
Aug 14, 2009 | 20.38 | 20.47 | 19.94 | 20.18 | 18,369,694 | -0.20(-0.99%) |
Aug 13, 2009 | 20.30 | 20.40 | 20.11 | 20.38 | 22,737,444 | +0.15(+0.73%) |
Aug 12, 2009 | 20.12 | 20.37 | 20.12 | 20.23 | 24,214,262 | +0.12(+0.62%) |
Aug 11, 2009 | 20.31 | 20.41 | 20.08 | 20.11 | 17,623,156 | -0.28(-1.36%) |
Aug 10, 2009 | 20.28 | 20.52 | 20.21 | 20.39 | 18,422,018 | +0.07(+0.34%) |
Aug 07, 2009 | 20.61 | 20.67 | 20.25 | 20.32 | 15,347,755 | -0.02(-0.11%) |
Aug 06, 2009 | 20.58 | 20.61 | 20.20 | 20.34 | 17,392,790 | -0.22(-1.05%) |
Aug 05, 2009 | 20.69 | 20.71 | 20.35 | 20.56 | 19,271,096 | -0.04(-0.18%) |
Aug 04, 2009 | 20.65 | 20.78 | 20.48 | 20.60 | 19,013,006 | -0.11(-0.55%) |
Aug 03, 2009 | 20.44 | 20.90 | 20.41 | 20.71 | 28,863,192 | +0.56(+2.77%) |
Jul 31, 2009 | 19.82 | 20.21 | 19.64 | 20.15 | 29,753,600 | +0.24(+1.20%) |
Jul 30, 2009 | 20.04 | 20.24 | 19.76 | 19.91 | 30,040,218 | +0.15(+0.77%) |
Jul 29, 2009 | 20.24 | 20.25 | 19.53 | 19.76 | 42,142,980 | -0.78(-3.78%) |
Jul 28, 2009 | 20.47 | 20.62 | 20.19 | 20.54 | 30,659,800 | -0.13(-0.62%) |
Jul 27, 2009 | 20.69 | 20.92 | 20.51 | 20.66 | 24,782,752 | +0.11(+0.51%) |
Jul 24, 2009 | 20.01 | 20.63 | 20.01 | 20.56 | 27,016,204 | +0.44(+2.18%) |
Jul 23, 2009 | 19.71 | 20.21 | 19.69 | 20.12 | 26,983,358 | +0.38(+1.92%) |
Jul 22, 2009 | 19.64 | 19.96 | 19.50 | 19.74 | 24,353,804 | -0.16(-0.78%) |
Jul 21, 2009 | 19.92 | 20.09 | 19.67 | 19.89 | 26,922,880 | +0.14(+0.72%) |
Jul 20, 2009 | 19.61 | 19.81 | 19.46 | 19.75 | 28,214,808 | +0.37(+1.91%) |
Jul 17, 2009 | 19.39 | 19.55 | 19.21 | 19.38 | 24,101,442 | +0.00(+0.02%) |
Jul 16, 2009 | 18.93 | 19.48 | 18.91 | 19.38 | 25,385,446 | +0.33(+1.75%) |
Jul 15, 2009 | 18.83 | 19.12 | 18.78 | 19.04 | 30,027,458 | +0.50(+2.69%) |
Jul 14, 2009 | 18.67 | 18.86 | 18.38 | 18.55 | 31,757,492 | -0.03(-0.17%) |
Jul 13, 2009 | 18.07 | 18.59 | 18.03 | 18.58 | 28,697,588 | +0.41(+2.27%) |
Jul 10, 2009 | 18.14 | 18.23 | 17.86 | 18.17 | 27,787,170 | -0.27(-1.46%) |
Jul 09, 2009 | 18.28 | 18.74 | 18.23 | 18.44 | 35,191,252 | +0.40(+2.21%) |
Jul 08, 2009 | 18.21 | 18.33 | 17.66 | 18.04 | 50,119,752 | -0.25(-1.38%) |
Jul 07, 2009 | 18.63 | 18.68 | 18.08 | 18.29 | 36,004,204 | -0.38(-2.06%) |
Jul 06, 2009 | 18.35 | 18.70 | 18.18 | 18.67 | 30,056,144 | -0.06(-0.32%) |
Jul 02, 2009 | 18.98 | 19.00 | 18.73 | 18.73 | 27,275,882 | -0.50(-2.62%) |