Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 16.88 | 17.17 | 15.92 | 17.09 | 18,073,590 | -0.29(-1.68%) |
Sep 29, 2009 | 15.79 | 18.26 | 15.72 | 17.38 | 25,784,878 | +1.48(+9.30%) |
Sep 28, 2009 | 15.83 | 15.98 | 15.52 | 15.90 | 10,342,611 | +0.16(+1.01%) |
Sep 25, 2009 | 16.33 | 16.38 | 15.45 | 15.74 | 17,634,942 | -0.61(-3.73%) |
Sep 24, 2009 | 17.17 | 17.45 | 15.98 | 16.35 | 16,822,732 | -0.76(-4.44%) |
Sep 23, 2009 | 18.36 | 18.36 | 17.04 | 17.11 | 13,911,599 | -1.56(-8.36%) |
Sep 22, 2009 | 18.55 | 19.03 | 18.37 | 18.67 | 8,324,192 | +0.10(+0.54%) |
Sep 21, 2009 | 19.44 | 19.46 | 18.46 | 18.57 | 11,889,255 | -1.13(-5.72%) |
Sep 18, 2009 | 20.19 | 20.40 | 19.67 | 19.70 | 6,855,640 | -0.42(-2.08%) |
Sep 17, 2009 | 21.12 | 21.28 | 19.91 | 20.12 | 13,508,059 | -0.84(-4.01%) |
Sep 16, 2009 | 20.94 | 21.65 | 20.83 | 20.96 | 4,873,229 | -0.00(-0.02%) |
Sep 15, 2009 | 21.05 | 21.19 | 20.69 | 20.96 | 4,958,041 | -0.07(-0.32%) |
Sep 14, 2009 | 20.86 | 21.04 | 20.53 | 21.03 | 4,899,434 | -0.05(-0.24%) |
Sep 11, 2009 | 20.59 | 21.18 | 20.46 | 21.08 | 5,723,896 | +0.46(+2.23%) |
Sep 10, 2009 | 20.42 | 20.74 | 20.13 | 20.62 | 5,932,728 | +0.12(+0.57%) |
Sep 09, 2009 | 19.74 | 20.54 | 19.43 | 20.50 | 8,406,937 | +0.75(+3.81%) |
Sep 08, 2009 | 19.56 | 20.25 | 19.42 | 19.75 | 13,797,140 | -0.64(-3.15%) |
Sep 04, 2009 | 20.09 | 20.53 | 19.83 | 20.39 | 11,296,175 | +0.13(+0.66%) |
Sep 03, 2009 | 21.75 | 21.77 | 19.20 | 20.26 | 22,354,600 | -1.54(-7.05%) |
Sep 02, 2009 | 21.90 | 22.02 | 21.58 | 21.80 | 3,055,778 | -0.24(-1.10%) |
Sep 01, 2009 | 22.46 | 23.17 | 21.97 | 22.04 | 4,752,126 | -0.71(-3.12%) |
Aug 31, 2009 | 22.74 | 22.87 | 22.36 | 22.75 | 2,295,545 | -0.27(-1.16%) |
Aug 28, 2009 | 23.14 | 23.36 | 22.60 | 23.02 | 3,017,015 | +0.07(+0.29%) |
Aug 27, 2009 | 22.17 | 22.98 | 22.05 | 22.95 | 3,797,809 | +0.64(+2.88%) |
Aug 26, 2009 | 22.21 | 22.39 | 22.01 | 22.31 | 1,996,816 | -0.08(-0.34%) |
Aug 25, 2009 | 22.41 | 22.79 | 22.28 | 22.38 | 2,438,588 | +0.13(+0.60%) |
Aug 24, 2009 | 21.76 | 22.80 | 21.76 | 22.25 | 4,975,234 | +0.49(+2.26%) |
Aug 21, 2009 | 21.30 | 21.88 | 21.09 | 21.75 | 4,930,233 | +0.62(+2.92%) |
Aug 20, 2009 | 20.69 | 21.19 | 20.61 | 21.14 | 3,671,030 | +0.24(+1.16%) |
Aug 19, 2009 | 19.76 | 20.89 | 19.76 | 20.89 | 4,366,096 | +0.90(+4.51%) |
Aug 18, 2009 | 19.80 | 20.16 | 19.80 | 19.99 | 2,233,382 | +0.28(+1.44%) |
Aug 17, 2009 | 20.12 | 20.23 | 19.63 | 19.71 | 3,744,281 | -0.77(-3.75%) |
Aug 14, 2009 | 20.82 | 20.88 | 20.23 | 20.48 | 2,420,293 | -0.28(-1.33%) |
Aug 13, 2009 | 21.00 | 21.00 | 20.24 | 20.75 | 2,725,588 | -0.16(-0.76%) |
Aug 12, 2009 | 20.66 | 21.19 | 20.37 | 20.91 | 2,170,049 | +0.33(+1.58%) |
Aug 11, 2009 | 20.82 | 21.05 | 20.37 | 20.59 | 2,925,428 | -0.48(-2.26%) |
Aug 10, 2009 | 21.01 | 21.47 | 20.81 | 21.06 | 3,915,631 | -0.24(-1.14%) |
Aug 07, 2009 | 20.66 | 21.39 | 20.36 | 21.30 | 4,550,546 | +0.90(+4.42%) |
Aug 06, 2009 | 20.87 | 20.87 | 20.18 | 20.40 | 3,205,155 | -0.22(-1.05%) |
Aug 05, 2009 | 21.04 | 21.22 | 20.28 | 20.62 | 4,626,897 | -0.18(-0.85%) |
Aug 04, 2009 | 20.05 | 20.97 | 19.94 | 20.80 | 6,283,507 | +0.71(+3.54%) |
Aug 03, 2009 | 20.12 | 20.52 | 19.58 | 20.08 | 5,364,631 | +0.26(+1.31%) |
Jul 31, 2009 | 20.07 | 20.19 | 19.78 | 19.83 | 5,947,097 | -0.20(-1.00%) |
Jul 30, 2009 | 21.55 | 21.74 | 19.98 | 20.03 | 7,714,639 | -1.29(-6.03%) |
Jul 29, 2009 | 22.77 | 23.05 | 21.19 | 21.31 | 8,320,098 | -1.75(-7.60%) |
Jul 28, 2009 | 22.26 | 23.12 | 22.15 | 23.07 | 6,493,678 | +0.84(+3.80%) |
Jul 27, 2009 | 21.56 | 22.34 | 21.44 | 22.22 | 4,827,344 | +0.57(+2.62%) |
Jul 24, 2009 | 21.02 | 21.68 | 20.99 | 21.65 | 250 | +0.34(+1.61%) |
Jul 23, 2009 | 20.06 | 21.81 | 19.79 | 21.31 | 17,770,836 | -0.84(-3.77%) |
Jul 22, 2009 | 22.55 | 22.86 | 21.99 | 22.15 | 7,915,663 | -0.23(-1.04%) |
Jul 21, 2009 | 23.92 | 24.11 | 21.60 | 22.38 | 17,034,546 | -1.50(-6.29%) |
Jul 20, 2009 | 24.55 | 24.55 | 23.72 | 23.88 | 5,878,424 | -0.36(-1.48%) |
Jul 17, 2009 | 24.24 | 24.56 | 24.09 | 24.24 | 2,227,873 | -0.03(-0.10%) |
Jul 16, 2009 | 23.97 | 24.43 | 23.84 | 24.27 | 3,378,902 | +0.28(+1.15%) |
Jul 15, 2009 | 23.98 | 24.66 | 23.73 | 23.99 | 6,833,606 | +0.64(+2.75%) |
Jul 14, 2009 | 22.93 | 23.48 | 22.72 | 23.35 | 3,015,957 | +0.37(+1.60%) |
Jul 13, 2009 | 22.25 | 23.02 | 22.25 | 22.98 | 3,080,865 | +1.01(+4.60%) |
Jul 10, 2009 | 22.11 | 22.34 | 21.81 | 21.97 | 1,852,055 | -0.28(-1.28%) |
Jul 09, 2009 | 22.56 | 22.56 | 21.93 | 22.26 | 2,006,945 | +0.12(+0.53%) |
Jul 08, 2009 | 22.03 | 22.49 | 21.80 | 22.14 | 4,699,217 | +0.33(+1.53%) |
Jul 07, 2009 | 22.65 | 22.87 | 21.75 | 21.80 | 4,881,784 | -0.28(-1.25%) |
Jul 06, 2009 | 21.34 | 22.12 | 21.34 | 22.08 | 3,192,119 | +0.63(+2.96%) |
Jul 02, 2009 | 22.28 | 22.28 | 21.45 | 21.45 | 3,252,936 | -1.04(-4.61%) |