Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 21.75 | 22.15 | 21.20 | 21.70 | 7,532,793 | -0.06(-0.28%) |
Sep 29, 2009 | 22.48 | 22.50 | 21.75 | 21.76 | 6,050,532 | -0.58(-2.60%) |
Sep 28, 2009 | 21.45 | 22.34 | 21.36 | 22.34 | 6,031,377 | +1.09(+5.13%) |
Sep 25, 2009 | 21.66 | 21.76 | 21.23 | 21.25 | 8,971,757 | -0.58(-2.66%) |
Sep 24, 2009 | 22.66 | 22.80 | 21.65 | 21.83 | 8,238,339 | -0.75(-3.32%) |
Sep 23, 2009 | 22.96 | 23.11 | 22.51 | 22.58 | 5,709,121 | -0.30(-1.31%) |
Sep 22, 2009 | 23.19 | 23.20 | 22.80 | 22.88 | 6,005,053 | -0.05(-0.22%) |
Sep 21, 2009 | 22.75 | 23.14 | 22.50 | 22.93 | 8,463,662 | +0.09(+0.39%) |
Sep 18, 2009 | 22.65 | 22.95 | 22.25 | 22.84 | 12,060,428 | +1.18(+5.45%) |
Sep 17, 2009 | 21.32 | 21.89 | 21.00 | 21.66 | 10,267,109 | +0.46(+2.17%) |
Sep 16, 2009 | 21.26 | 21.35 | 20.82 | 21.20 | 11,387,221 | +0.57(+2.76%) |
Sep 15, 2009 | 20.26 | 20.73 | 20.01 | 20.63 | 6,288,071 | +0.25(+1.23%) |
Sep 14, 2009 | 19.55 | 20.43 | 19.38 | 20.38 | 9,550,139 | +0.63(+3.19%) |
Sep 11, 2009 | 19.67 | 19.76 | 19.31 | 19.75 | 5,446,984 | +0.14(+0.71%) |
Sep 10, 2009 | 19.27 | 19.65 | 19.11 | 19.61 | 5,651,008 | +0.29(+1.50%) |
Sep 09, 2009 | 18.85 | 19.55 | 18.62 | 19.32 | 12,616,015 | +1.11(+6.10%) |
Sep 08, 2009 | 17.70 | 18.25 | 17.55 | 18.21 | 5,266,077 | +0.75(+4.30%) |
Sep 04, 2009 | 16.95 | 17.48 | 16.94 | 17.46 | 4,026,038 | +0.47(+2.77%) |
Sep 03, 2009 | 16.99 | 17.14 | 16.63 | 16.99 | 5,944,137 | +0.29(+1.74%) |
Sep 02, 2009 | 16.76 | 17.22 | 16.65 | 16.70 | 5,223,095 | -0.13(-0.77%) |
Sep 01, 2009 | 17.63 | 18.20 | 16.77 | 16.83 | 7,109,891 | -0.87(-4.92%) |
Aug 31, 2009 | 17.73 | 17.91 | 17.42 | 17.70 | 3,196,065 | -0.33(-1.83%) |
Aug 28, 2009 | 18.18 | 18.46 | 17.80 | 18.03 | 5,735,137 | +0.30(+1.69%) |
Aug 27, 2009 | 17.48 | 17.73 | 16.87 | 17.73 | 4,756,625 | +0.05(+0.28%) |
Aug 26, 2009 | 17.85 | 17.93 | 17.44 | 17.68 | 4,685,855 | -0.12(-0.67%) |
Aug 25, 2009 | 17.24 | 17.95 | 17.19 | 17.80 | 7,556,356 | +0.68(+3.97%) |
Aug 24, 2009 | 16.94 | 17.49 | 16.88 | 17.12 | 5,504,236 | +0.24(+1.42%) |
Aug 21, 2009 | 16.98 | 16.99 | 16.60 | 16.88 | 6,329,112 | +0.13(+0.78%) |
Aug 20, 2009 | 16.67 | 16.92 | 16.61 | 16.75 | 2,466,280 | +0.04(+0.24%) |
Aug 19, 2009 | 16.34 | 16.84 | 16.23 | 16.71 | 4,108,912 | +0.12(+0.72%) |
Aug 18, 2009 | 16.49 | 16.74 | 16.44 | 16.59 | 3,777,159 | +0.15(+0.91%) |
Aug 17, 2009 | 16.39 | 16.52 | 16.22 | 16.44 | 5,613,951 | -0.44(-2.61%) |
Aug 14, 2009 | 17.25 | 17.25 | 16.62 | 16.88 | 4,291,518 | -0.35(-2.03%) |
Aug 13, 2009 | 17.41 | 17.45 | 16.81 | 17.23 | 7,990,925 | -0.01(-0.06%) |
Aug 12, 2009 | 16.92 | 17.45 | 16.75 | 17.24 | 6,039,302 | +0.49(+2.93%) |
Aug 11, 2009 | 17.00 | 17.03 | 16.56 | 16.75 | 6,381,522 | -0.40(-2.33%) |
Aug 10, 2009 | 17.62 | 17.78 | 17.03 | 17.15 | 5,297,043 | -0.69(-3.87%) |
Aug 07, 2009 | 17.73 | 18.10 | 17.61 | 17.84 | 3,962,303 | +0.16(+0.90%) |
Aug 06, 2009 | 17.86 | 18.10 | 17.55 | 17.68 | 4,600,963 | -0.26(-1.45%) |
Aug 05, 2009 | 18.00 | 18.26 | 17.75 | 17.94 | 3,857,392 | -0.20(-1.10%) |
Aug 04, 2009 | 18.00 | 18.26 | 17.93 | 18.14 | 4,645,049 | -0.14(-0.77%) |
Aug 03, 2009 | 18.18 | 18.32 | 18.03 | 18.28 | 5,081,697 | +0.46(+2.58%) |
Jul 31, 2009 | 17.82 | 18.17 | 17.76 | 17.82 | 5,249,640 | -0.07(-0.39%) |
Jul 30, 2009 | 18.00 | 18.39 | 17.87 | 17.89 | 5,365,839 | +0.19(+1.07%) |
Jul 29, 2009 | 17.94 | 17.96 | 17.52 | 17.70 | 5,612,540 | -0.30(-1.67%) |
Jul 28, 2009 | 17.37 | 18.16 | 17.27 | 18.00 | 7,818,384 | +0.42(+2.39%) |
Jul 27, 2009 | 17.45 | 17.60 | 16.97 | 17.58 | 7,358,696 | +0.49(+2.87%) |
Jul 24, 2009 | 16.69 | 17.29 | 16.45 | 17.09 | 9,935,472 | +0.17(+1.00%) |
Jul 23, 2009 | 17.27 | 17.41 | 16.21 | 16.92 | 33,884,660 | -2.07(-10.90%) |
Jul 22, 2009 | 18.38 | 19.00 | 18.28 | 18.99 | 17,206,190 | +0.76(+4.17%) |
Jul 21, 2009 | 18.84 | 18.84 | 17.96 | 18.23 | 10,788,693 | -0.39(-2.09%) |
Jul 20, 2009 | 18.28 | 18.72 | 18.14 | 18.62 | 7,899,210 | +0.59(+3.27%) |
Jul 17, 2009 | 17.66 | 18.18 | 17.51 | 18.03 | 9,897,816 | +0.36(+2.04%) |
Jul 16, 2009 | 16.97 | 17.77 | 16.63 | 17.67 | 18,535,332 | +1.47(+9.07%) |
Jul 15, 2009 | 16.10 | 16.32 | 15.90 | 16.20 | 8,132,834 | +0.73(+4.72%) |
Jul 14, 2009 | 15.30 | 15.54 | 15.00 | 15.47 | 5,169,470 | +0.22(+1.44%) |
Jul 13, 2009 | 15.09 | 15.26 | 14.51 | 15.25 | 7,354,897 | +0.78(+5.39%) |
Jul 10, 2009 | 14.02 | 14.65 | 13.92 | 14.47 | 5,746,982 | +0.45(+3.21%) |
Jul 09, 2009 | 13.57 | 14.26 | 13.46 | 14.02 | 5,909,543 | +0.69(+5.18%) |
Jul 08, 2009 | 13.60 | 13.66 | 13.02 | 13.33 | 12,616,630 | -0.24(-1.77%) |
Jul 07, 2009 | 14.19 | 14.39 | 13.55 | 13.57 | 4,635,905 | -0.61(-4.30%) |
Jul 06, 2009 | 14.06 | 14.55 | 13.80 | 14.18 | 5,505,527 | -0.01(-0.07%) |
Jul 02, 2009 | 14.58 | 14.70 | 14.16 | 14.19 | 3,402,117 | -0.68(-4.57%) |