Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 20.65 | 20.71 | 20.26 | 20.55 | 37,335,732 | -0.03(-0.13%) |
Sep 29, 2009 | 20.95 | 20.95 | 20.54 | 20.58 | 25,081,666 | -0.26(-1.27%) |
Sep 28, 2009 | 20.58 | 20.88 | 20.56 | 20.84 | 18,785,392 | +0.34(+1.64%) |
Sep 25, 2009 | 20.52 | 20.73 | 20.44 | 20.50 | 19,514,824 | +0.00(+0.00%) |
Sep 24, 2009 | 20.87 | 20.90 | 20.39 | 20.50 | 25,813,416 | -0.35(-1.68%) |
Sep 23, 2009 | 21.28 | 21.29 | 20.82 | 20.85 | 31,712,190 | -0.37(-1.74%) |
Sep 22, 2009 | 21.23 | 21.32 | 21.10 | 21.22 | 17,409,772 | +0.22(+1.06%) |
Sep 21, 2009 | 21.00 | 21.09 | 20.84 | 21.00 | 20,993,028 | -0.30(-1.39%) |
Sep 18, 2009 | 21.40 | 21.52 | 21.16 | 21.30 | 27,063,740 | +0.00(+0.02%) |
Sep 17, 2009 | 21.24 | 21.41 | 21.09 | 21.29 | 24,021,494 | +0.12(+0.56%) |
Sep 16, 2009 | 21.22 | 21.31 | 21.09 | 21.17 | 26,473,312 | +0.09(+0.43%) |
Sep 15, 2009 | 21.25 | 21.28 | 20.95 | 21.08 | 32,445,618 | -0.12(-0.56%) |
Sep 14, 2009 | 20.64 | 21.24 | 20.62 | 21.20 | 24,567,104 | +0.29(+1.37%) |
Sep 11, 2009 | 21.16 | 21.26 | 20.80 | 20.91 | 23,519,022 | -0.19(-0.91%) |
Sep 10, 2009 | 20.95 | 21.14 | 20.79 | 21.10 | 22,207,430 | +0.25(+1.20%) |
Sep 09, 2009 | 21.00 | 21.06 | 20.72 | 20.85 | 22,514,110 | -0.08(-0.37%) |
Sep 08, 2009 | 20.82 | 21.04 | 20.80 | 20.93 | 20,135,092 | +0.47(+2.29%) |
Sep 04, 2009 | 20.05 | 20.53 | 20.05 | 20.46 | 18,637,878 | +0.34(+1.70%) |
Sep 03, 2009 | 20.27 | 20.29 | 19.99 | 20.12 | 15,808,197 | -0.05(-0.27%) |
Sep 02, 2009 | 20.36 | 20.42 | 20.13 | 20.18 | 23,264,968 | +0.09(+0.45%) |
Sep 01, 2009 | 20.47 | 20.72 | 20.02 | 20.09 | 33,622,068 | -0.41(-1.98%) |
Aug 31, 2009 | 20.57 | 20.63 | 20.33 | 20.49 | 22,608,344 | -0.30(-1.47%) |
Aug 28, 2009 | 20.91 | 20.98 | 20.69 | 20.80 | 14,610,971 | -0.01(-0.07%) |
Aug 27, 2009 | 20.70 | 20.88 | 20.28 | 20.81 | 33,058,890 | +0.06(+0.31%) |
Aug 26, 2009 | 20.32 | 20.82 | 20.25 | 20.75 | 34,151,024 | +0.25(+1.24%) |
Aug 25, 2009 | 20.70 | 20.85 | 20.42 | 20.49 | 25,855,938 | -0.13(-0.62%) |
Aug 24, 2009 | 20.27 | 20.66 | 20.22 | 20.62 | 37,462,376 | +0.51(+2.51%) |
Aug 21, 2009 | 20.01 | 20.16 | 19.91 | 20.11 | 34,505,748 | +0.43(+2.20%) |
Aug 20, 2009 | 19.64 | 19.86 | 19.56 | 19.68 | 19,941,976 | +0.06(+0.30%) |
Aug 19, 2009 | 19.19 | 19.86 | 19.13 | 19.62 | 22,802,620 | +0.24(+1.24%) |
Aug 18, 2009 | 19.31 | 19.48 | 19.20 | 19.38 | 17,835,548 | +0.13(+0.69%) |
Aug 17, 2009 | 19.48 | 19.48 | 19.14 | 19.25 | 22,477,838 | -0.67(-3.36%) |
Aug 14, 2009 | 20.12 | 20.20 | 19.68 | 19.92 | 18,611,734 | -0.20(-1.00%) |
Aug 13, 2009 | 20.04 | 20.14 | 19.85 | 20.12 | 23,037,034 | +0.15(+0.73%) |
Aug 12, 2009 | 19.86 | 20.11 | 19.86 | 19.97 | 24,533,312 | +0.12(+0.62%) |
Aug 11, 2009 | 20.04 | 20.14 | 19.82 | 19.85 | 17,855,360 | -0.27(-1.36%) |
Aug 10, 2009 | 20.02 | 20.25 | 19.95 | 20.12 | 18,664,748 | +0.07(+0.34%) |
Aug 07, 2009 | 20.34 | 20.40 | 19.99 | 20.05 | 15,549,978 | -0.02(-0.11%) |
Aug 06, 2009 | 20.31 | 20.34 | 19.94 | 20.08 | 17,621,960 | -0.21(-1.05%) |
Aug 05, 2009 | 20.42 | 20.44 | 20.09 | 20.29 | 19,525,014 | -0.04(-0.18%) |
Aug 04, 2009 | 20.39 | 20.51 | 20.22 | 20.33 | 19,263,524 | -0.11(-0.55%) |
Aug 03, 2009 | 20.18 | 20.63 | 20.14 | 20.44 | 29,243,496 | +0.55(+2.77%) |
Jul 31, 2009 | 19.57 | 19.95 | 19.38 | 19.89 | 30,145,636 | +0.24(+1.20%) |
Jul 30, 2009 | 19.78 | 19.98 | 19.50 | 19.65 | 30,436,030 | +0.15(+0.77%) |
Jul 29, 2009 | 19.98 | 19.99 | 19.28 | 19.50 | 42,698,260 | -0.93(-4.54%) |
Jul 28, 2009 | 20.36 | 20.52 | 20.09 | 20.43 | 30,815,892 | -0.13(-0.62%) |
Jul 27, 2009 | 20.59 | 20.81 | 20.40 | 20.56 | 24,908,922 | +0.10(+0.51%) |
Jul 24, 2009 | 19.91 | 20.53 | 19.91 | 20.45 | 27,153,744 | +0.44(+2.18%) |
Jul 23, 2009 | 19.61 | 20.11 | 19.59 | 20.02 | 27,120,732 | +0.38(+1.92%) |
Jul 22, 2009 | 19.54 | 19.86 | 19.40 | 19.64 | 24,477,790 | -0.15(-0.78%) |
Jul 21, 2009 | 19.82 | 19.99 | 19.57 | 19.79 | 27,059,946 | +0.14(+0.72%) |
Jul 20, 2009 | 19.51 | 19.71 | 19.36 | 19.65 | 28,358,452 | +0.37(+1.91%) |
Jul 17, 2009 | 19.29 | 19.45 | 19.11 | 19.28 | 24,224,144 | +0.00(+0.02%) |
Jul 16, 2009 | 18.84 | 19.38 | 18.81 | 19.28 | 25,514,684 | +0.33(+1.75%) |
Jul 15, 2009 | 18.74 | 19.02 | 18.69 | 18.95 | 30,180,330 | +0.50(+2.69%) |
Jul 14, 2009 | 18.58 | 18.77 | 18.28 | 18.45 | 31,919,172 | -0.03(-0.17%) |
Jul 13, 2009 | 17.98 | 18.49 | 17.94 | 18.48 | 28,843,688 | +0.41(+2.27%) |
Jul 10, 2009 | 18.05 | 18.13 | 17.77 | 18.07 | 27,928,636 | -0.27(-1.46%) |
Jul 09, 2009 | 18.18 | 18.64 | 18.14 | 18.34 | 35,370,412 | +0.40(+2.21%) |
Jul 08, 2009 | 18.11 | 18.24 | 17.57 | 17.95 | 50,374,916 | -0.25(-1.37%) |
Jul 07, 2009 | 18.54 | 18.58 | 17.99 | 18.20 | 36,187,500 | -0.38(-2.06%) |
Jul 06, 2009 | 18.26 | 18.61 | 18.08 | 18.58 | 30,209,162 | -0.06(-0.32%) |
Jul 02, 2009 | 18.88 | 18.90 | 18.64 | 18.64 | 27,414,746 | -0.50(-2.62%) |