Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 16.82 | 17.11 | 15.86 | 17.03 | 18,134,012 | -0.29(-1.68%) |
Sep 29, 2009 | 15.74 | 18.19 | 15.66 | 17.32 | 25,871,080 | +1.47(+9.30%) |
Sep 28, 2009 | 15.78 | 15.92 | 15.46 | 15.85 | 10,377,188 | +0.16(+1.01%) |
Sep 25, 2009 | 16.27 | 16.33 | 15.40 | 15.69 | 17,693,898 | -0.61(-3.73%) |
Sep 24, 2009 | 17.11 | 17.39 | 15.92 | 16.30 | 16,878,972 | -0.76(-4.44%) |
Sep 23, 2009 | 18.29 | 18.29 | 16.99 | 17.05 | 13,958,108 | -1.56(-8.36%) |
Sep 22, 2009 | 18.49 | 18.97 | 18.31 | 18.61 | 8,352,021 | +0.10(+0.54%) |
Sep 21, 2009 | 19.38 | 19.39 | 18.39 | 18.51 | 11,929,003 | -1.12(-5.72%) |
Sep 18, 2009 | 20.13 | 20.33 | 19.60 | 19.63 | 6,878,560 | -0.42(-2.08%) |
Sep 17, 2009 | 21.05 | 21.21 | 19.84 | 20.05 | 13,553,219 | -0.84(-4.01%) |
Sep 16, 2009 | 20.87 | 21.58 | 20.76 | 20.89 | 4,889,521 | -0.00(-0.02%) |
Sep 15, 2009 | 20.98 | 21.12 | 20.62 | 20.89 | 4,974,616 | -0.07(-0.32%) |
Sep 14, 2009 | 20.79 | 20.97 | 20.46 | 20.96 | 4,915,814 | -0.05(-0.24%) |
Sep 11, 2009 | 20.52 | 21.11 | 20.39 | 21.01 | 5,743,032 | +0.46(+2.23%) |
Sep 10, 2009 | 20.35 | 20.67 | 20.07 | 20.55 | 5,952,562 | +0.12(+0.57%) |
Sep 09, 2009 | 19.68 | 20.47 | 19.37 | 20.43 | 8,435,043 | +0.75(+3.81%) |
Sep 08, 2009 | 19.49 | 20.18 | 19.35 | 19.68 | 13,843,266 | -0.64(-3.15%) |
Sep 04, 2009 | 20.03 | 20.46 | 19.76 | 20.33 | 11,333,940 | +0.13(+0.66%) |
Sep 03, 2009 | 21.67 | 21.70 | 19.14 | 20.19 | 22,429,336 | -1.53(-7.05%) |
Sep 02, 2009 | 21.83 | 21.95 | 21.51 | 21.72 | 3,065,994 | -0.24(-1.10%) |
Sep 01, 2009 | 22.39 | 23.10 | 21.90 | 21.96 | 4,768,013 | -0.71(-3.12%) |
Aug 31, 2009 | 22.66 | 22.80 | 22.29 | 22.67 | 2,303,219 | -0.27(-1.16%) |
Aug 28, 2009 | 23.06 | 23.28 | 22.52 | 22.94 | 3,027,102 | +0.07(+0.29%) |
Aug 27, 2009 | 22.10 | 22.91 | 21.97 | 22.87 | 3,810,506 | +0.64(+2.88%) |
Aug 26, 2009 | 22.14 | 22.31 | 21.94 | 22.23 | 2,003,492 | -0.07(-0.34%) |
Aug 25, 2009 | 22.34 | 22.71 | 22.21 | 22.31 | 2,446,740 | +0.13(+0.60%) |
Aug 24, 2009 | 21.69 | 22.72 | 21.69 | 22.17 | 4,991,867 | +0.49(+2.27%) |
Aug 21, 2009 | 21.23 | 21.81 | 21.02 | 21.68 | 4,946,716 | +0.62(+2.92%) |
Aug 20, 2009 | 20.62 | 21.12 | 20.54 | 21.07 | 3,683,303 | +0.24(+1.16%) |
Aug 19, 2009 | 19.69 | 20.82 | 19.69 | 20.82 | 4,380,693 | +0.90(+4.51%) |
Aug 18, 2009 | 19.73 | 20.09 | 19.73 | 19.93 | 2,240,849 | +0.37(+1.87%) |
Aug 17, 2009 | 19.97 | 20.07 | 19.48 | 19.56 | 3,772,787 | -0.76(-3.75%) |
Aug 14, 2009 | 20.66 | 20.72 | 20.07 | 20.32 | 2,438,719 | -0.27(-1.33%) |
Aug 13, 2009 | 20.84 | 20.84 | 20.09 | 20.60 | 2,746,339 | -0.16(-0.76%) |
Aug 12, 2009 | 20.50 | 21.03 | 20.21 | 20.75 | 2,186,570 | +0.32(+1.58%) |
Aug 11, 2009 | 20.66 | 20.89 | 20.21 | 20.43 | 2,947,700 | -0.47(-2.26%) |
Aug 10, 2009 | 20.85 | 21.31 | 20.65 | 20.90 | 3,945,441 | -0.24(-1.14%) |
Aug 07, 2009 | 20.50 | 21.23 | 20.21 | 21.14 | 4,585,190 | +0.90(+4.42%) |
Aug 06, 2009 | 20.71 | 20.71 | 20.03 | 20.25 | 3,229,556 | -0.22(-1.05%) |
Aug 05, 2009 | 20.89 | 21.06 | 20.12 | 20.46 | 4,662,121 | -0.18(-0.85%) |
Aug 04, 2009 | 19.90 | 20.81 | 19.79 | 20.64 | 6,331,343 | +0.71(+3.54%) |
Aug 03, 2009 | 19.97 | 20.36 | 19.44 | 19.93 | 5,405,472 | +0.26(+1.31%) |
Jul 31, 2009 | 19.92 | 20.04 | 19.63 | 19.68 | 5,992,373 | -0.20(-1.00%) |
Jul 30, 2009 | 21.39 | 21.57 | 19.82 | 19.87 | 7,773,371 | -1.28(-6.03%) |
Jul 29, 2009 | 22.60 | 22.87 | 21.03 | 21.15 | 8,383,439 | -1.74(-7.60%) |
Jul 28, 2009 | 22.10 | 22.95 | 21.98 | 22.89 | 6,543,115 | +0.84(+3.80%) |
Jul 27, 2009 | 21.40 | 22.17 | 21.27 | 22.05 | 4,864,094 | +0.56(+2.62%) |
Jul 24, 2009 | 20.86 | 21.52 | 20.83 | 21.49 | 252 | +0.34(+1.61%) |
Jul 23, 2009 | 19.91 | 21.65 | 19.64 | 21.15 | 17,906,126 | -0.83(-3.77%) |
Jul 22, 2009 | 22.38 | 22.69 | 21.82 | 21.98 | 7,975,926 | -0.23(-1.04%) |
Jul 21, 2009 | 23.74 | 23.92 | 21.44 | 22.21 | 17,164,232 | -1.49(-6.29%) |
Jul 20, 2009 | 24.37 | 24.37 | 23.54 | 23.70 | 5,923,177 | -0.36(-1.48%) |
Jul 17, 2009 | 24.06 | 24.37 | 23.91 | 24.06 | 2,244,833 | -0.02(-0.10%) |
Jul 16, 2009 | 23.79 | 24.25 | 23.66 | 24.08 | 3,404,625 | +0.27(+1.15%) |
Jul 15, 2009 | 23.79 | 24.47 | 23.55 | 23.81 | 6,885,630 | +0.64(+2.75%) |
Jul 14, 2009 | 22.76 | 23.31 | 22.55 | 23.17 | 3,038,917 | +0.36(+1.60%) |
Jul 13, 2009 | 22.08 | 22.84 | 22.08 | 22.81 | 3,104,320 | +1.00(+4.60%) |
Jul 10, 2009 | 21.95 | 22.17 | 21.65 | 21.81 | 1,866,154 | -0.28(-1.28%) |
Jul 09, 2009 | 22.39 | 22.39 | 21.76 | 22.09 | 2,022,224 | +0.12(+0.53%) |
Jul 08, 2009 | 21.86 | 22.32 | 21.64 | 21.97 | 4,734,993 | +0.33(+1.53%) |
Jul 07, 2009 | 22.48 | 22.70 | 21.58 | 21.64 | 4,918,949 | -0.27(-1.25%) |
Jul 06, 2009 | 21.18 | 21.95 | 21.18 | 21.91 | 3,216,421 | +0.63(+2.96%) |
Jul 02, 2009 | 22.11 | 22.11 | 21.28 | 21.28 | 3,277,700 | -1.03(-4.61%) |