Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 20.65 | 20.80 | 20.22 | 20.48 | 8,703,200 | -0.13(-0.64%) |
Sep 29, 2009 | 20.76 | 20.88 | 20.57 | 20.62 | 4,787,460 | -0.01(-0.05%) |
Sep 28, 2009 | 20.25 | 20.78 | 20.19 | 20.63 | 5,003,284 | +0.43(+2.11%) |
Sep 25, 2009 | 20.09 | 20.34 | 19.91 | 20.20 | 10,186,788 | -0.15(-0.74%) |
Sep 24, 2009 | 20.76 | 20.76 | 19.99 | 20.35 | 7,864,344 | -0.22(-1.06%) |
Sep 23, 2009 | 20.78 | 21.17 | 20.57 | 20.57 | 6,990,792 | -0.24(-1.14%) |
Sep 22, 2009 | 20.81 | 20.97 | 20.71 | 20.81 | 5,185,257 | +0.13(+0.64%) |
Sep 21, 2009 | 20.89 | 20.94 | 20.62 | 20.68 | 3,972,904 | -0.39(-1.86%) |
Sep 18, 2009 | 20.70 | 21.18 | 20.68 | 21.07 | 8,776,619 | +0.45(+2.19%) |
Sep 17, 2009 | 20.71 | 20.84 | 20.45 | 20.61 | 7,369,697 | +0.28(+1.37%) |
Sep 16, 2009 | 20.28 | 20.85 | 20.22 | 20.34 | 10,766,381 | +0.09(+0.43%) |
Sep 15, 2009 | 20.18 | 20.33 | 20.04 | 20.25 | 7,075,654 | -0.01(-0.04%) |
Sep 14, 2009 | 19.85 | 20.29 | 19.65 | 20.26 | 5,221,299 | +0.34(+1.72%) |
Sep 11, 2009 | 19.92 | 20.00 | 19.75 | 19.91 | 6,524,570 | -0.01(-0.04%) |
Sep 10, 2009 | 19.80 | 19.93 | 19.50 | 19.92 | 6,248,128 | +0.05(+0.27%) |
Sep 09, 2009 | 19.53 | 19.89 | 19.39 | 19.87 | 7,872,521 | +0.40(+2.06%) |
Sep 08, 2009 | 19.24 | 19.48 | 19.24 | 19.47 | 6,091,796 | +0.40(+2.09%) |
Sep 04, 2009 | 19.03 | 19.10 | 18.84 | 19.07 | 5,314,864 | +0.06(+0.33%) |
Sep 03, 2009 | 18.94 | 19.09 | 18.80 | 19.01 | 7,603,377 | +0.52(+2.82%) |
Sep 02, 2009 | 18.36 | 18.61 | 18.23 | 18.48 | 5,719,369 | +0.06(+0.31%) |
Sep 01, 2009 | 18.99 | 19.17 | 18.39 | 18.43 | 7,254,612 | -0.58(-3.03%) |
Aug 31, 2009 | 18.88 | 19.02 | 18.71 | 19.00 | 4,524,573 | -0.08(-0.41%) |
Aug 28, 2009 | 19.10 | 19.28 | 18.93 | 19.08 | 4,972,138 | +0.15(+0.79%) |
Aug 27, 2009 | 19.07 | 19.13 | 18.75 | 18.93 | 4,766,372 | -0.10(-0.51%) |
Aug 26, 2009 | 19.25 | 19.35 | 18.92 | 19.03 | 7,847,303 | -0.35(-1.82%) |
Aug 25, 2009 | 19.09 | 19.53 | 19.07 | 19.38 | 7,307,204 | +0.41(+2.14%) |
Aug 24, 2009 | 19.33 | 19.45 | 18.95 | 18.98 | 6,214,901 | -0.28(-1.45%) |
Aug 21, 2009 | 19.18 | 19.34 | 18.96 | 19.26 | 9,414,045 | +0.23(+1.22%) |
Aug 20, 2009 | 18.80 | 19.06 | 18.73 | 19.02 | 7,357,463 | +0.27(+1.46%) |
Aug 19, 2009 | 18.63 | 18.92 | 18.60 | 18.75 | 5,112,068 | -0.14(-0.77%) |
Aug 18, 2009 | 18.46 | 19.01 | 18.46 | 18.90 | 10,912,509 | +0.17(+0.90%) |
Aug 17, 2009 | 18.89 | 19.02 | 18.30 | 18.73 | 11,537,455 | -0.53(-2.73%) |
Aug 14, 2009 | 19.42 | 19.43 | 19.02 | 19.25 | 8,415,223 | -0.15(-0.78%) |
Aug 13, 2009 | 19.30 | 19.44 | 19.13 | 19.40 | 7,515,406 | +0.22(+1.16%) |
Aug 12, 2009 | 18.73 | 19.34 | 18.67 | 19.18 | 8,025,720 | +0.32(+1.72%) |
Aug 11, 2009 | 18.62 | 19.04 | 18.62 | 18.86 | 10,289,119 | +0.10(+0.52%) |
Aug 10, 2009 | 19.17 | 19.22 | 18.65 | 18.76 | 5,494,808 | -0.46(-2.37%) |
Aug 07, 2009 | 18.99 | 19.44 | 18.73 | 19.22 | 7,769,993 | +0.45(+2.38%) |
Aug 06, 2009 | 18.97 | 19.04 | 18.57 | 18.77 | 7,267,336 | -0.02(-0.09%) |
Aug 05, 2009 | 18.78 | 18.93 | 18.54 | 18.79 | 9,177,152 | +0.07(+0.37%) |
Aug 04, 2009 | 18.56 | 18.89 | 18.52 | 18.72 | 6,146,323 | +0.10(+0.52%) |
Aug 03, 2009 | 18.32 | 18.90 | 18.28 | 18.62 | 13,612,620 | +0.56(+3.11%) |
Jul 31, 2009 | 17.78 | 18.08 | 17.62 | 18.06 | 10,182,231 | +0.24(+1.33%) |
Jul 30, 2009 | 16.74 | 18.05 | 16.65 | 17.82 | 17,164,346 | +1.45(+8.83%) |
Jul 29, 2009 | 16.26 | 16.43 | 16.26 | 16.38 | 6,864,456 | -0.02(-0.14%) |
Jul 28, 2009 | 16.48 | 16.54 | 16.24 | 16.40 | 7,255,987 | -0.11(-0.67%) |
Jul 27, 2009 | 16.51 | 16.60 | 16.26 | 16.51 | 10,314,946 | +0.10(+0.62%) |
Jul 24, 2009 | 16.33 | 16.49 | 15.96 | 16.41 | 5,055,306 | -0.08(-0.47%) |
Jul 23, 2009 | 15.77 | 16.59 | 15.48 | 16.48 | 12,074,234 | +0.88(+5.61%) |
Jul 22, 2009 | 15.23 | 15.66 | 15.11 | 15.61 | 8,009,283 | +0.17(+1.11%) |
Jul 21, 2009 | 15.18 | 15.93 | 15.18 | 15.44 | 13,761,414 | +0.39(+2.61%) |
Jul 20, 2009 | 14.83 | 15.08 | 14.82 | 15.04 | 7,036,008 | +0.27(+1.80%) |
Jul 17, 2009 | 14.74 | 14.84 | 14.49 | 14.78 | 4,464,943 | +0.02(+0.17%) |
Jul 16, 2009 | 14.58 | 14.83 | 14.41 | 14.75 | 5,200,393 | +0.10(+0.71%) |
Jul 15, 2009 | 14.29 | 14.76 | 14.28 | 14.65 | 9,399,729 | +0.40(+2.82%) |
Jul 14, 2009 | 14.11 | 14.29 | 13.97 | 14.25 | 7,945,184 | +0.17(+1.17%) |
Jul 13, 2009 | 13.64 | 14.08 | 13.63 | 14.08 | 9,965,969 | +0.60(+4.49%) |
Jul 10, 2009 | 13.39 | 13.58 | 13.37 | 13.48 | 5,041,251 | +0.02(+0.17%) |
Jul 09, 2009 | 13.66 | 13.75 | 13.38 | 13.46 | 9,109,144 | -0.04(-0.27%) |
Jul 08, 2009 | 13.70 | 13.84 | 13.33 | 13.49 | 8,893,644 | -0.16(-1.19%) |
Jul 07, 2009 | 14.04 | 14.20 | 13.64 | 13.65 | 6,958,306 | -0.46(-3.29%) |
Jul 06, 2009 | 14.37 | 14.40 | 13.95 | 14.12 | 10,549,958 | -0.08(-0.57%) |
Jul 02, 2009 | 14.48 | 14.69 | 14.20 | 14.20 | 6,935,518 | -0.49(-3.34%) |