Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 16.91 | 17.21 | 15.95 | 17.12 | 18,036,110 | -0.29(-1.68%) |
Sep 29, 2009 | 15.82 | 18.29 | 15.75 | 17.41 | 25,731,408 | +1.48(+9.30%) |
Sep 28, 2009 | 15.87 | 16.01 | 15.55 | 15.93 | 10,321,164 | +0.16(+1.01%) |
Sep 25, 2009 | 16.36 | 16.42 | 15.48 | 15.77 | 17,598,372 | -0.61(-3.73%) |
Sep 24, 2009 | 17.21 | 17.48 | 16.01 | 16.39 | 16,787,846 | -0.76(-4.44%) |
Sep 23, 2009 | 18.39 | 18.39 | 17.08 | 17.15 | 13,882,751 | -1.56(-8.36%) |
Sep 22, 2009 | 18.59 | 19.07 | 18.41 | 18.71 | 8,306,930 | +0.10(+0.54%) |
Sep 21, 2009 | 19.48 | 19.50 | 18.49 | 18.61 | 11,864,601 | -1.13(-5.72%) |
Sep 18, 2009 | 20.23 | 20.44 | 19.71 | 19.74 | 6,841,424 | -0.42(-2.08%) |
Sep 17, 2009 | 21.16 | 21.32 | 19.95 | 20.16 | 13,480,048 | -0.84(-4.01%) |
Sep 16, 2009 | 20.98 | 21.70 | 20.87 | 21.00 | 4,863,124 | -0.00(-0.02%) |
Sep 15, 2009 | 21.10 | 21.23 | 20.73 | 21.00 | 4,947,759 | -0.07(-0.32%) |
Sep 14, 2009 | 20.90 | 21.08 | 20.57 | 21.07 | 4,889,275 | -0.05(-0.24%) |
Sep 11, 2009 | 20.64 | 21.22 | 20.50 | 21.12 | 5,712,027 | +0.46(+2.23%) |
Sep 10, 2009 | 20.46 | 20.79 | 20.18 | 20.66 | 5,920,425 | +0.12(+0.57%) |
Sep 09, 2009 | 19.78 | 20.58 | 19.47 | 20.54 | 8,389,504 | +0.75(+3.81%) |
Sep 08, 2009 | 19.60 | 20.29 | 19.46 | 19.79 | 13,768,529 | -0.64(-3.15%) |
Sep 04, 2009 | 20.13 | 20.57 | 19.87 | 20.44 | 11,272,750 | +0.13(+0.66%) |
Sep 03, 2009 | 21.79 | 21.82 | 19.24 | 20.30 | 22,308,244 | -1.54(-7.05%) |
Sep 02, 2009 | 21.95 | 22.07 | 21.62 | 21.84 | 3,049,441 | -0.24(-1.10%) |
Sep 01, 2009 | 22.51 | 23.22 | 22.02 | 22.08 | 4,742,272 | -0.71(-3.12%) |
Aug 31, 2009 | 22.79 | 22.92 | 22.41 | 22.80 | 2,290,785 | -0.27(-1.16%) |
Aug 28, 2009 | 23.19 | 23.41 | 22.64 | 23.06 | 3,010,759 | +0.07(+0.29%) |
Aug 27, 2009 | 22.22 | 23.03 | 22.09 | 23.00 | 3,789,933 | +0.64(+2.88%) |
Aug 26, 2009 | 22.26 | 22.44 | 22.06 | 22.35 | 1,992,675 | -0.08(-0.34%) |
Aug 25, 2009 | 22.46 | 22.84 | 22.33 | 22.43 | 2,433,531 | +0.13(+0.60%) |
Aug 24, 2009 | 21.81 | 22.85 | 21.81 | 22.29 | 4,964,917 | +0.49(+2.27%) |
Aug 21, 2009 | 21.35 | 21.93 | 21.13 | 21.80 | 4,920,009 | +0.62(+2.92%) |
Aug 20, 2009 | 20.74 | 21.24 | 20.65 | 21.18 | 3,663,417 | +0.24(+1.16%) |
Aug 19, 2009 | 19.80 | 20.94 | 19.80 | 20.94 | 4,357,042 | +0.90(+4.51%) |
Aug 18, 2009 | 19.84 | 20.20 | 19.84 | 20.03 | 2,228,751 | +0.28(+1.44%) |
Aug 17, 2009 | 20.16 | 20.27 | 19.67 | 19.75 | 3,736,517 | -0.77(-3.75%) |
Aug 14, 2009 | 20.86 | 20.92 | 20.27 | 20.52 | 2,415,274 | -0.28(-1.33%) |
Aug 13, 2009 | 21.05 | 21.05 | 20.28 | 20.80 | 2,719,936 | -0.16(-0.76%) |
Aug 12, 2009 | 20.70 | 21.24 | 20.41 | 20.95 | 2,165,549 | +0.33(+1.58%) |
Aug 11, 2009 | 20.86 | 21.10 | 20.41 | 20.63 | 2,919,362 | -0.48(-2.26%) |
Aug 10, 2009 | 21.05 | 21.52 | 20.85 | 21.11 | 3,907,511 | -0.24(-1.14%) |
Aug 07, 2009 | 20.70 | 21.43 | 20.40 | 21.35 | 4,541,110 | +0.90(+4.42%) |
Aug 06, 2009 | 20.91 | 20.91 | 20.23 | 20.44 | 3,198,508 | -0.22(-1.05%) |
Aug 05, 2009 | 21.09 | 21.26 | 20.32 | 20.66 | 4,617,302 | -0.18(-0.85%) |
Aug 04, 2009 | 20.09 | 21.01 | 19.98 | 20.84 | 6,270,477 | +0.71(+3.54%) |
Aug 03, 2009 | 20.16 | 20.56 | 19.62 | 20.13 | 5,353,506 | +0.26(+1.31%) |
Jul 31, 2009 | 20.11 | 20.23 | 19.82 | 19.87 | 5,934,765 | -0.20(-1.00%) |
Jul 30, 2009 | 21.60 | 21.78 | 20.02 | 20.07 | 7,698,641 | -1.29(-6.03%) |
Jul 29, 2009 | 22.82 | 23.10 | 21.24 | 21.36 | 8,302,845 | -1.76(-7.60%) |
Jul 28, 2009 | 22.31 | 23.17 | 22.19 | 23.11 | 6,480,212 | +0.85(+3.80%) |
Jul 27, 2009 | 21.61 | 22.39 | 21.48 | 22.27 | 4,817,333 | +0.57(+2.62%) |
Jul 24, 2009 | 21.06 | 21.72 | 21.03 | 21.70 | 249 | +0.34(+1.61%) |
Jul 23, 2009 | 20.10 | 21.86 | 19.83 | 21.36 | 17,733,986 | -0.84(-3.77%) |
Jul 22, 2009 | 22.59 | 22.91 | 22.03 | 22.19 | 7,899,249 | -0.23(-1.05%) |
Jul 21, 2009 | 23.97 | 24.16 | 21.65 | 22.43 | 16,999,222 | -1.51(-6.29%) |
Jul 20, 2009 | 24.60 | 24.60 | 23.77 | 23.93 | 5,866,234 | -0.36(-1.48%) |
Jul 17, 2009 | 24.29 | 24.61 | 24.14 | 24.29 | 2,223,253 | -0.03(-0.10%) |
Jul 16, 2009 | 24.02 | 24.49 | 23.89 | 24.32 | 3,371,895 | +0.28(+1.15%) |
Jul 15, 2009 | 24.03 | 24.71 | 23.78 | 24.04 | 6,819,435 | +0.64(+2.75%) |
Jul 14, 2009 | 22.98 | 23.53 | 22.77 | 23.40 | 3,009,702 | +0.37(+1.60%) |
Jul 13, 2009 | 22.29 | 23.06 | 22.29 | 23.03 | 3,074,476 | +1.01(+4.60%) |
Jul 10, 2009 | 22.16 | 22.39 | 21.86 | 22.02 | 1,848,214 | -0.28(-1.28%) |
Jul 09, 2009 | 22.60 | 22.60 | 21.98 | 22.30 | 2,002,784 | +0.12(+0.53%) |
Jul 08, 2009 | 22.08 | 22.54 | 21.85 | 22.18 | 4,689,473 | +0.33(+1.53%) |
Jul 07, 2009 | 22.69 | 22.92 | 21.79 | 21.85 | 4,871,661 | -0.28(-1.25%) |
Jul 06, 2009 | 21.38 | 22.17 | 21.38 | 22.13 | 3,185,499 | +0.64(+2.96%) |
Jul 02, 2009 | 22.33 | 22.33 | 21.49 | 21.49 | 3,246,190 | -1.04(-4.61%) |