Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 21.97 | 22.00 | 21.28 | 21.69 | 14,950,295 | -0.15(-0.70%) |
Sep 29, 2009 | 21.72 | 22.04 | 21.51 | 21.84 | 11,331,744 | +0.04(+0.16%) |
Sep 28, 2009 | 21.47 | 21.90 | 21.30 | 21.81 | 9,776,786 | +0.42(+1.97%) |
Sep 25, 2009 | 21.20 | 21.55 | 20.95 | 21.39 | 14,063,971 | -0.02(-0.11%) |
Sep 24, 2009 | 21.94 | 21.99 | 21.25 | 21.41 | 14,600,938 | -0.46(-2.12%) |
Sep 23, 2009 | 22.76 | 22.86 | 21.86 | 21.88 | 13,817,877 | -0.78(-3.43%) |
Sep 22, 2009 | 22.31 | 22.68 | 22.10 | 22.65 | 11,316,762 | +0.70(+3.17%) |
Sep 21, 2009 | 21.86 | 22.29 | 21.75 | 21.96 | 11,886,478 | -0.56(-2.49%) |
Sep 18, 2009 | 22.42 | 22.74 | 21.92 | 22.52 | 20,766,022 | +0.22(+1.00%) |
Sep 17, 2009 | 22.56 | 22.80 | 22.04 | 22.29 | 19,914,906 | -0.03(-0.14%) |
Sep 16, 2009 | 21.74 | 22.68 | 21.68 | 22.32 | 29,539,802 | +0.78(+3.60%) |
Sep 15, 2009 | 20.90 | 21.59 | 20.65 | 21.55 | 20,610,000 | +0.62(+2.98%) |
Sep 14, 2009 | 20.30 | 20.95 | 20.09 | 20.92 | 14,259,020 | +0.05(+0.23%) |
Sep 11, 2009 | 20.63 | 21.16 | 20.63 | 20.88 | 19,332,486 | +0.36(+1.75%) |
Sep 10, 2009 | 19.98 | 20.60 | 19.77 | 20.52 | 17,675,230 | +0.57(+2.85%) |
Sep 09, 2009 | 20.20 | 28.12 | 19.76 | 19.95 | 14,686,274 | -0.10(-0.48%) |
Sep 08, 2009 | 20.01 | 20.39 | 19.80 | 20.04 | 17,634,100 | +0.42(+2.12%) |
Sep 04, 2009 | 19.03 | 19.72 | 19.02 | 19.63 | 13,599,332 | +0.45(+2.34%) |
Sep 03, 2009 | 18.84 | 19.20 | 18.77 | 19.18 | 12,871,240 | +0.51(+2.74%) |
Sep 02, 2009 | 18.56 | 18.98 | 18.56 | 18.67 | 12,528,406 | -0.14(-0.72%) |
Sep 01, 2009 | 18.89 | 19.56 | 18.76 | 18.80 | 18,392,760 | -0.16(-0.84%) |
Aug 31, 2009 | 19.01 | 19.08 | 18.56 | 18.96 | 20,112,990 | -0.26(-1.37%) |
Aug 28, 2009 | 19.64 | 19.78 | 18.94 | 19.23 | 18,307,136 | -0.22(-1.11%) |
Aug 27, 2009 | 19.53 | 19.58 | 18.91 | 19.44 | 15,490,656 | -0.26(-1.29%) |
Aug 26, 2009 | 19.31 | 19.75 | 19.30 | 19.70 | 16,281,132 | +0.16(+0.82%) |
Aug 25, 2009 | 20.41 | 20.49 | 19.40 | 19.54 | 19,132,928 | -0.61(-3.01%) |
Aug 24, 2009 | 20.28 | 20.38 | 19.99 | 20.15 | 19,006,614 | +0.18(+0.92%) |
Aug 21, 2009 | 19.67 | 20.07 | 19.60 | 19.96 | 29,913,454 | +0.57(+2.92%) |
Aug 20, 2009 | 18.93 | 19.46 | 18.81 | 19.40 | 21,945,246 | +0.57(+3.00%) |
Aug 19, 2009 | 18.17 | 18.91 | 17.96 | 18.83 | 23,345,004 | +0.42(+2.29%) |
Aug 18, 2009 | 18.11 | 18.46 | 17.84 | 18.41 | 14,873,522 | +0.31(+1.72%) |
Aug 17, 2009 | 18.25 | 18.27 | 17.76 | 18.10 | 16,694,870 | -0.63(-3.36%) |
Aug 14, 2009 | 19.13 | 19.17 | 18.41 | 18.73 | 17,230,516 | -0.36(-1.88%) |
Aug 13, 2009 | 18.75 | 19.38 | 18.52 | 19.09 | 27,818,774 | +0.53(+2.83%) |
Aug 12, 2009 | 18.03 | 18.73 | 17.91 | 18.56 | 24,698,396 | +0.47(+2.60%) |
Aug 11, 2009 | 18.09 | 18.22 | 17.91 | 18.09 | 18,254,626 | -0.06(-0.35%) |
Aug 10, 2009 | 17.52 | 18.19 | 17.52 | 18.15 | 19,186,250 | +0.53(+3.03%) |
Aug 07, 2009 | 17.68 | 17.82 | 17.31 | 17.62 | 14,693,064 | +0.14(+0.82%) |
Aug 06, 2009 | 17.67 | 17.81 | 17.28 | 17.48 | 14,838,679 | -0.14(-0.77%) |
Aug 05, 2009 | 18.02 | 18.11 | 17.52 | 17.61 | 22,703,142 | -0.41(-2.26%) |
Aug 04, 2009 | 18.20 | 18.30 | 17.80 | 18.02 | 15,468,862 | -0.36(-1.95%) |
Aug 03, 2009 | 18.08 | 18.62 | 17.95 | 18.38 | 18,180,566 | +0.77(+4.39%) |
Jul 31, 2009 | 17.40 | 17.75 | 17.22 | 17.60 | 16,299,068 | +0.06(+0.32%) |
Jul 30, 2009 | 17.63 | 17.75 | 17.36 | 17.55 | 22,320,766 | +0.33(+1.94%) |
Jul 29, 2009 | 17.27 | 17.36 | 16.83 | 17.21 | 24,966,568 | -0.32(-1.82%) |
Jul 28, 2009 | 18.05 | 18.05 | 17.26 | 17.53 | 27,727,744 | -0.69(-3.80%) |
Jul 27, 2009 | 18.46 | 18.62 | 18.05 | 18.22 | 21,916,654 | -0.49(-2.60%) |
Jul 24, 2009 | 18.24 | 18.76 | 18.07 | 18.71 | 1,817 | +0.37(+2.04%) |
Jul 23, 2009 | 17.50 | 18.45 | 17.44 | 18.34 | 17,376,326 | +0.70(+3.98%) |
Jul 22, 2009 | 17.34 | 17.84 | 17.25 | 17.63 | 14,705,932 | -0.21(-1.16%) |
Jul 21, 2009 | 17.74 | 17.88 | 17.32 | 17.84 | 20,996,932 | +0.05(+0.27%) |
Jul 20, 2009 | 17.63 | 17.88 | 17.05 | 17.79 | 26,714,456 | +0.76(+4.44%) |
Jul 17, 2009 | 17.11 | 17.28 | 16.91 | 17.04 | 17,066,964 | -0.12(-0.70%) |
Jul 16, 2009 | 16.40 | 17.26 | 16.40 | 17.16 | 23,211,884 | +0.60(+3.61%) |
Jul 15, 2009 | 16.19 | 16.65 | 16.08 | 16.56 | 21,006,930 | +0.77(+4.84%) |
Jul 14, 2009 | 15.79 | 15.94 | 15.59 | 15.79 | 14,564,837 | +0.27(+1.75%) |
Jul 13, 2009 | 14.92 | 15.58 | 14.85 | 15.52 | 20,678,054 | +0.44(+2.91%) |
Jul 10, 2009 | 14.81 | 15.19 | 14.52 | 15.08 | 14,905,559 | -0.01(-0.05%) |
Jul 09, 2009 | 15.25 | 15.50 | 14.94 | 15.09 | 19,639,744 | +0.18(+1.18%) |
Jul 08, 2009 | 14.92 | 15.32 | 14.43 | 14.92 | 27,413,116 | -0.05(-0.32%) |
Jul 07, 2009 | 15.41 | 15.42 | 14.90 | 14.97 | 17,241,400 | -0.45(-2.95%) |
Jul 06, 2009 | 15.05 | 15.45 | 14.86 | 15.42 | 21,209,380 | -0.02(-0.15%) |
Jul 02, 2009 | 16.21 | 16.21 | 15.36 | 15.44 | 24,663,360 | -1.05(-6.38%) |