Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 20.49 | 20.54 | 20.10 | 20.39 | 37,634,636 | -0.03(-0.13%) |
Sep 29, 2009 | 20.78 | 20.78 | 20.38 | 20.41 | 25,282,466 | -0.26(-1.27%) |
Sep 28, 2009 | 20.41 | 20.71 | 20.40 | 20.68 | 18,935,786 | +0.33(+1.64%) |
Sep 25, 2009 | 20.36 | 20.57 | 20.27 | 20.34 | 19,671,056 | +0.00(+0.00%) |
Sep 24, 2009 | 20.71 | 20.73 | 20.22 | 20.34 | 26,020,074 | -0.35(-1.68%) |
Sep 23, 2009 | 21.11 | 21.12 | 20.65 | 20.69 | 31,966,072 | -0.37(-1.74%) |
Sep 22, 2009 | 21.06 | 21.15 | 20.93 | 21.05 | 17,549,152 | +0.22(+1.06%) |
Sep 21, 2009 | 20.83 | 20.92 | 20.67 | 20.83 | 21,161,096 | -0.29(-1.39%) |
Sep 18, 2009 | 21.23 | 21.35 | 20.99 | 21.13 | 27,280,408 | +0.00(+0.02%) |
Sep 17, 2009 | 21.07 | 21.24 | 20.92 | 21.12 | 24,213,804 | +0.12(+0.56%) |
Sep 16, 2009 | 21.05 | 21.14 | 20.92 | 21.00 | 26,685,252 | +0.09(+0.43%) |
Sep 15, 2009 | 21.08 | 21.11 | 20.79 | 20.91 | 32,705,372 | -0.12(-0.56%) |
Sep 14, 2009 | 20.48 | 21.07 | 20.46 | 21.03 | 24,763,784 | +0.28(+1.37%) |
Sep 11, 2009 | 20.99 | 21.09 | 20.64 | 20.75 | 23,707,310 | -0.19(-0.91%) |
Sep 10, 2009 | 20.78 | 20.97 | 20.63 | 20.94 | 22,385,218 | +0.25(+1.20%) |
Sep 09, 2009 | 20.83 | 20.90 | 20.55 | 20.69 | 22,694,354 | -0.08(-0.37%) |
Sep 08, 2009 | 20.65 | 20.87 | 20.63 | 20.77 | 20,296,290 | +0.46(+2.29%) |
Sep 04, 2009 | 19.89 | 20.37 | 19.89 | 20.30 | 18,787,088 | +0.34(+1.70%) |
Sep 03, 2009 | 20.11 | 20.12 | 19.83 | 19.96 | 15,934,754 | -0.05(-0.27%) |
Sep 02, 2009 | 20.20 | 20.26 | 19.97 | 20.02 | 23,451,222 | +0.09(+0.45%) |
Sep 01, 2009 | 20.30 | 20.55 | 19.86 | 19.93 | 33,891,240 | -0.40(-1.98%) |
Aug 31, 2009 | 20.40 | 20.47 | 20.17 | 20.33 | 22,789,342 | -0.30(-1.47%) |
Aug 28, 2009 | 20.75 | 20.82 | 20.52 | 20.63 | 14,727,944 | -0.01(-0.07%) |
Aug 27, 2009 | 20.54 | 20.71 | 20.12 | 20.64 | 33,323,554 | +0.06(+0.31%) |
Aug 26, 2009 | 20.16 | 20.66 | 20.09 | 20.58 | 34,424,432 | +0.25(+1.24%) |
Aug 25, 2009 | 20.54 | 20.69 | 20.26 | 20.33 | 26,062,936 | -0.13(-0.62%) |
Aug 24, 2009 | 20.11 | 20.50 | 20.06 | 20.45 | 37,762,292 | +0.50(+2.51%) |
Aug 21, 2009 | 19.85 | 20.00 | 19.75 | 19.95 | 34,781,996 | +0.43(+2.20%) |
Aug 20, 2009 | 19.49 | 19.70 | 19.40 | 19.52 | 20,101,628 | +0.06(+0.30%) |
Aug 19, 2009 | 19.04 | 19.70 | 18.98 | 19.47 | 22,985,174 | +0.24(+1.24%) |
Aug 18, 2009 | 19.16 | 19.33 | 19.05 | 19.23 | 17,978,336 | +0.13(+0.69%) |
Aug 17, 2009 | 19.33 | 19.33 | 18.99 | 19.10 | 22,657,792 | -0.66(-3.36%) |
Aug 14, 2009 | 19.96 | 20.04 | 19.52 | 19.76 | 18,760,736 | -0.20(-1.00%) |
Aug 13, 2009 | 19.88 | 19.98 | 19.69 | 19.96 | 23,221,464 | +0.14(+0.73%) |
Aug 12, 2009 | 19.70 | 19.95 | 19.70 | 19.81 | 24,729,720 | +0.12(+0.62%) |
Aug 11, 2009 | 19.89 | 19.98 | 19.66 | 19.69 | 17,998,308 | -0.27(-1.36%) |
Aug 10, 2009 | 19.86 | 20.09 | 19.79 | 19.96 | 18,814,174 | +0.07(+0.34%) |
Aug 07, 2009 | 20.18 | 20.24 | 19.83 | 19.89 | 15,674,468 | -0.02(-0.11%) |
Aug 06, 2009 | 20.15 | 20.18 | 19.78 | 19.92 | 17,763,038 | -0.21(-1.05%) |
Aug 05, 2009 | 20.26 | 20.28 | 19.93 | 20.13 | 19,681,328 | -0.04(-0.18%) |
Aug 04, 2009 | 20.22 | 20.35 | 20.06 | 20.17 | 19,417,744 | -0.11(-0.55%) |
Aug 03, 2009 | 20.02 | 20.47 | 19.98 | 20.28 | 29,477,614 | +0.55(+2.77%) |
Jul 31, 2009 | 19.41 | 19.79 | 19.23 | 19.73 | 30,386,976 | +0.23(+1.20%) |
Jul 30, 2009 | 19.62 | 19.82 | 19.35 | 19.50 | 30,679,696 | +0.15(+0.77%) |
Jul 29, 2009 | 19.82 | 19.83 | 19.13 | 19.35 | 43,040,092 | -0.92(-4.54%) |
Jul 28, 2009 | 20.20 | 20.35 | 19.93 | 20.27 | 31,062,598 | -0.13(-0.62%) |
Jul 27, 2009 | 20.42 | 20.65 | 20.24 | 20.40 | 25,108,338 | +0.10(+0.51%) |
Jul 24, 2009 | 19.75 | 20.36 | 19.75 | 20.29 | 27,371,132 | +0.43(+2.18%) |
Jul 23, 2009 | 19.46 | 19.95 | 19.44 | 19.86 | 27,337,856 | +0.37(+1.92%) |
Jul 22, 2009 | 19.39 | 19.70 | 19.24 | 19.48 | 24,673,754 | -0.15(-0.78%) |
Jul 21, 2009 | 19.66 | 19.83 | 19.41 | 19.64 | 27,276,582 | +0.14(+0.72%) |
Jul 20, 2009 | 19.36 | 19.56 | 19.21 | 19.50 | 28,585,484 | +0.37(+1.91%) |
Jul 17, 2009 | 19.14 | 19.29 | 18.96 | 19.13 | 24,418,078 | +0.00(+0.02%) |
Jul 16, 2009 | 18.69 | 19.23 | 18.66 | 19.13 | 25,718,950 | +0.33(+1.75%) |
Jul 15, 2009 | 18.59 | 18.87 | 18.54 | 18.80 | 30,421,948 | +0.49(+2.69%) |
Jul 14, 2009 | 18.43 | 18.62 | 18.14 | 18.31 | 32,174,710 | -0.03(-0.17%) |
Jul 13, 2009 | 17.84 | 18.35 | 17.80 | 18.34 | 29,074,606 | +0.41(+2.27%) |
Jul 10, 2009 | 17.91 | 17.99 | 17.63 | 17.93 | 28,152,228 | -0.27(-1.46%) |
Jul 09, 2009 | 18.04 | 18.49 | 18.00 | 18.20 | 35,653,580 | +0.39(+2.21%) |
Jul 08, 2009 | 17.97 | 18.09 | 17.43 | 17.80 | 50,778,208 | -0.25(-1.38%) |
Jul 07, 2009 | 18.39 | 18.44 | 17.85 | 18.05 | 36,477,212 | -0.38(-2.06%) |
Jul 06, 2009 | 18.12 | 18.46 | 17.94 | 18.43 | 30,451,012 | -0.06(-0.32%) |
Jul 02, 2009 | 18.73 | 18.75 | 18.49 | 18.49 | 27,634,222 | -0.50(-2.61%) |