Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 22.07 | 22.31 | 21.64 | 21.72 | 9,052,063 | -0.23(-1.03%) |
Sep 29, 2009 | 22.05 | 22.52 | 21.85 | 21.95 | 6,636,694 | +0.13(+0.59%) |
Sep 28, 2009 | 21.38 | 21.96 | 20.96 | 21.82 | 7,932,597 | +1.16(+5.59%) |
Sep 25, 2009 | 20.59 | 21.05 | 20.56 | 20.67 | 4,242,792 | -0.01(-0.07%) |
Sep 24, 2009 | 21.07 | 21.44 | 20.63 | 20.68 | 6,625,692 | -0.43(-2.05%) |
Sep 23, 2009 | 21.40 | 21.79 | 21.11 | 21.11 | 4,686,616 | -0.33(-1.52%) |
Sep 22, 2009 | 21.72 | 21.74 | 21.29 | 21.44 | 4,876,029 | -0.05(-0.23%) |
Sep 21, 2009 | 21.54 | 21.69 | 21.35 | 21.49 | 4,429,619 | -0.25(-1.14%) |
Sep 18, 2009 | 21.84 | 21.96 | 21.64 | 21.74 | 8,965,879 | +0.22(+1.02%) |
Sep 17, 2009 | 21.14 | 21.64 | 21.00 | 21.52 | 10,113,058 | +1.02(+4.98%) |
Sep 16, 2009 | 20.55 | 21.18 | 20.28 | 20.50 | 7,216,540 | +0.01(+0.03%) |
Sep 15, 2009 | 20.56 | 20.80 | 20.43 | 20.49 | 6,752,931 | -0.08(-0.38%) |
Sep 14, 2009 | 20.32 | 20.59 | 20.08 | 20.57 | 4,183,969 | +0.05(+0.24%) |
Sep 11, 2009 | 20.25 | 20.67 | 20.07 | 20.52 | 6,658,248 | -0.22(-1.06%) |
Sep 10, 2009 | 20.33 | 20.81 | 20.07 | 20.74 | 5,058,634 | +0.32(+1.56%) |
Sep 09, 2009 | 20.44 | 20.52 | 20.20 | 20.42 | 6,126,974 | -0.04(-0.17%) |
Sep 08, 2009 | 20.68 | 20.68 | 20.09 | 20.45 | 5,820,528 | -0.01(-0.07%) |
Sep 04, 2009 | 20.30 | 20.47 | 19.89 | 20.47 | 3,657,546 | +0.26(+1.30%) |
Sep 03, 2009 | 20.03 | 20.20 | 19.75 | 20.20 | 4,578,560 | +0.30(+1.50%) |
Sep 02, 2009 | 19.87 | 20.11 | 19.69 | 19.91 | 4,387,970 | -0.09(-0.43%) |
Sep 01, 2009 | 20.73 | 21.08 | 19.95 | 19.99 | 9,949,721 | -0.86(-4.12%) |
Aug 31, 2009 | 20.50 | 20.87 | 20.43 | 20.85 | 4,559,886 | +0.09(+0.44%) |
Aug 28, 2009 | 20.81 | 20.83 | 20.46 | 20.76 | 4,736,964 | +0.06(+0.27%) |
Aug 27, 2009 | 20.45 | 20.73 | 20.16 | 20.70 | 5,550,121 | +0.19(+0.93%) |
Aug 26, 2009 | 20.40 | 20.57 | 20.01 | 20.51 | 4,789,805 | +0.11(+0.52%) |
Aug 25, 2009 | 20.38 | 20.86 | 20.36 | 20.40 | 4,537,049 | +0.20(+0.98%) |
Aug 24, 2009 | 20.31 | 20.73 | 20.13 | 20.21 | 4,699,984 | +0.04(+0.17%) |
Aug 21, 2009 | 19.88 | 20.27 | 19.62 | 20.17 | 5,643,141 | +0.66(+3.39%) |
Aug 20, 2009 | 19.35 | 19.71 | 19.17 | 19.51 | 4,307,594 | +0.12(+0.62%) |
Aug 19, 2009 | 19.20 | 19.44 | 18.92 | 19.39 | 3,818,267 | +0.01(+0.07%) |
Aug 18, 2009 | 19.43 | 19.46 | 19.07 | 19.38 | 5,372,375 | -0.39(-1.96%) |
Aug 17, 2009 | 19.69 | 19.95 | 19.30 | 19.76 | 6,231,133 | -0.35(-1.75%) |
Aug 14, 2009 | 20.33 | 20.40 | 19.87 | 20.12 | 5,255,426 | -0.27(-1.31%) |
Aug 13, 2009 | 20.26 | 20.57 | 19.87 | 20.38 | 8,297,619 | +0.36(+1.79%) |
Aug 12, 2009 | 19.39 | 20.31 | 19.25 | 20.02 | 10,905,759 | +1.18(+6.28%) |
Aug 11, 2009 | 19.15 | 19.25 | 18.78 | 18.84 | 6,777,582 | -0.37(-1.91%) |
Aug 10, 2009 | 19.49 | 19.59 | 18.94 | 19.21 | 4,479,814 | -0.37(-1.91%) |
Aug 07, 2009 | 19.34 | 19.71 | 19.15 | 19.58 | 8,606,165 | +0.37(+1.91%) |
Aug 06, 2009 | 19.40 | 19.82 | 18.98 | 19.21 | 12,115,638 | -0.68(-3.40%) |
Aug 05, 2009 | 19.95 | 19.99 | 19.43 | 19.89 | 7,512,317 | +0.04(+0.21%) |
Aug 04, 2009 | 19.23 | 19.93 | 19.18 | 19.85 | 6,202,653 | +0.57(+2.96%) |
Aug 03, 2009 | 19.28 | 19.38 | 19.02 | 19.28 | 4,770,045 | +0.32(+1.67%) |
Jul 31, 2009 | 18.57 | 19.06 | 18.49 | 18.96 | 5,487,085 | +0.37(+2.01%) |
Jul 30, 2009 | 18.49 | 18.90 | 18.37 | 18.59 | 4,962,596 | +0.21(+1.15%) |
Jul 29, 2009 | 18.45 | 18.66 | 18.31 | 18.37 | 3,856,611 | -0.16(-0.87%) |
Jul 28, 2009 | 18.72 | 18.79 | 18.32 | 18.54 | 4,790,259 | -0.27(-1.42%) |
Jul 27, 2009 | 18.68 | 18.92 | 18.63 | 18.80 | 4,827,935 | +0.20(+1.10%) |
Jul 24, 2009 | 18.13 | 18.70 | 18.04 | 18.60 | 4,275,554 | +0.32(+1.73%) |
Jul 23, 2009 | 17.62 | 18.40 | 17.62 | 18.28 | 6,541,121 | +0.62(+3.51%) |
Jul 22, 2009 | 17.16 | 17.78 | 17.05 | 17.66 | 4,884,129 | +0.27(+1.58%) |
Jul 21, 2009 | 17.15 | 17.51 | 17.13 | 17.39 | 5,893,414 | +0.31(+1.82%) |
Jul 20, 2009 | 17.19 | 17.21 | 16.97 | 17.08 | 4,799,172 | +0.00(+0.00%) |
Jul 17, 2009 | 17.24 | 17.31 | 16.98 | 17.08 | 6,016,317 | -0.18(-1.06%) |
Jul 16, 2009 | 17.44 | 17.54 | 17.07 | 17.26 | 6,265,795 | -0.25(-1.45%) |
Jul 15, 2009 | 17.05 | 17.65 | 17.05 | 17.52 | 9,256,216 | +0.61(+3.63%) |
Jul 14, 2009 | 17.26 | 17.30 | 16.84 | 16.90 | 6,686,700 | -0.47(-2.72%) |
Jul 13, 2009 | 16.96 | 17.40 | 16.83 | 17.37 | 10,111,240 | +1.11(+6.85%) |
Jul 10, 2009 | 16.35 | 16.58 | 16.08 | 16.26 | 5,564,636 | -0.20(-1.20%) |
Jul 09, 2009 | 16.69 | 16.84 | 16.38 | 16.46 | 5,376,029 | -0.04(-0.26%) |
Jul 08, 2009 | 16.80 | 16.96 | 16.22 | 16.50 | 10,209,824 | -0.30(-1.80%) |
Jul 07, 2009 | 17.41 | 17.42 | 16.80 | 16.80 | 6,350,978 | -0.60(-3.44%) |
Jul 06, 2009 | 16.99 | 17.41 | 16.92 | 17.40 | 7,715,443 | +0.46(+2.70%) |
Jul 02, 2009 | 17.52 | 17.52 | 16.92 | 16.94 | 7,631,414 | -0.72(-4.07%) |