Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 19.19 | 19.19 | 18.75 | 18.98 | 23,250,612 | -0.14(-0.71%) |
Sep 29, 2009 | 19.46 | 19.55 | 19.01 | 19.12 | 19,320,784 | -0.34(-1.76%) |
Sep 28, 2009 | 19.20 | 19.54 | 19.17 | 19.46 | 9,632,568 | +0.33(+1.71%) |
Sep 25, 2009 | 19.15 | 19.40 | 18.92 | 19.13 | 16,645,838 | -0.14(-0.70%) |
Sep 24, 2009 | 19.61 | 19.62 | 19.16 | 19.27 | 16,895,818 | -0.22(-1.13%) |
Sep 23, 2009 | 19.75 | 19.91 | 19.46 | 19.49 | 19,778,078 | -0.19(-0.98%) |
Sep 22, 2009 | 20.12 | 20.17 | 19.58 | 19.68 | 20,111,156 | -0.37(-1.85%) |
Sep 21, 2009 | 19.92 | 20.23 | 19.84 | 20.05 | 12,513,836 | -0.06(-0.32%) |
Sep 18, 2009 | 19.96 | 20.26 | 19.95 | 20.11 | 22,133,456 | +0.22(+1.11%) |
Sep 17, 2009 | 20.24 | 20.26 | 19.77 | 19.89 | 18,693,078 | +0.14(+0.69%) |
Sep 16, 2009 | 19.69 | 20.10 | 19.64 | 19.76 | 24,979,554 | +0.23(+1.17%) |
Sep 15, 2009 | 19.66 | 19.74 | 19.41 | 19.53 | 14,099,894 | -0.07(-0.36%) |
Sep 14, 2009 | 19.35 | 19.71 | 19.30 | 19.60 | 11,718,980 | +0.12(+0.62%) |
Sep 11, 2009 | 19.59 | 19.61 | 19.23 | 19.48 | 20,587,592 | -0.14(-0.69%) |
Sep 10, 2009 | 19.52 | 19.66 | 19.39 | 19.61 | 13,258,697 | +0.11(+0.55%) |
Sep 09, 2009 | 19.55 | 19.59 | 19.39 | 19.51 | 14,989,465 | -0.07(-0.36%) |
Sep 08, 2009 | 19.40 | 19.64 | 19.27 | 19.58 | 17,198,388 | +0.32(+1.66%) |
Sep 04, 2009 | 19.19 | 19.35 | 19.07 | 19.26 | 11,439,564 | +0.09(+0.48%) |
Sep 03, 2009 | 18.96 | 19.17 | 18.83 | 19.17 | 13,661,281 | +0.26(+1.40%) |
Sep 02, 2009 | 18.97 | 19.11 | 18.77 | 18.90 | 14,995,216 | -0.15(-0.79%) |
Sep 01, 2009 | 19.24 | 19.58 | 18.97 | 19.05 | 22,090,394 | -0.39(-2.02%) |
Aug 31, 2009 | 19.59 | 19.66 | 19.31 | 19.44 | 18,374,646 | -0.29(-1.44%) |
Aug 28, 2009 | 19.72 | 19.77 | 19.41 | 19.73 | 18,024,522 | +0.10(+0.51%) |
Aug 27, 2009 | 19.66 | 19.73 | 19.38 | 19.63 | 18,873,634 | -0.01(-0.07%) |
Aug 26, 2009 | 19.44 | 19.91 | 19.39 | 19.64 | 21,905,526 | +0.18(+0.91%) |
Aug 25, 2009 | 19.39 | 19.75 | 19.24 | 19.46 | 30,601,634 | +0.21(+1.07%) |
Aug 24, 2009 | 19.76 | 19.76 | 19.19 | 19.26 | 22,791,206 | -0.33(-1.71%) |
Aug 21, 2009 | 19.19 | 19.61 | 18.99 | 19.59 | 26,202,018 | +0.58(+3.07%) |
Aug 20, 2009 | 19.09 | 19.10 | 18.88 | 19.01 | 19,926,106 | -0.05(-0.26%) |
Aug 19, 2009 | 19.06 | 19.19 | 18.86 | 19.06 | 27,304,682 | -0.13(-0.67%) |
Aug 18, 2009 | 19.20 | 19.45 | 18.93 | 19.19 | 49,574,096 | +0.85(+4.66%) |
Aug 17, 2009 | 18.47 | 18.84 | 18.12 | 18.33 | 43,280,672 | -1.00(-5.19%) |
Aug 14, 2009 | 19.71 | 19.77 | 19.17 | 19.34 | 22,649,572 | -0.38(-1.95%) |
Aug 13, 2009 | 19.54 | 19.81 | 19.24 | 19.72 | 28,033,782 | +0.34(+1.76%) |
Aug 12, 2009 | 19.09 | 19.61 | 19.06 | 19.38 | 18,624,828 | +0.22(+1.15%) |
Aug 11, 2009 | 19.26 | 19.31 | 19.04 | 19.16 | 13,367,879 | -0.15(-0.78%) |
Aug 10, 2009 | 19.36 | 19.41 | 19.07 | 19.31 | 14,607,900 | -0.11(-0.59%) |
Aug 07, 2009 | 19.04 | 19.58 | 18.96 | 19.42 | 23,041,208 | +0.51(+2.71%) |
Aug 06, 2009 | 18.81 | 19.05 | 18.65 | 18.91 | 19,306,144 | +0.15(+0.80%) |
Aug 05, 2009 | 18.74 | 18.85 | 18.50 | 18.76 | 14,031,018 | +0.09(+0.46%) |
Aug 04, 2009 | 18.64 | 18.84 | 18.58 | 18.67 | 14,612,610 | -0.07(-0.38%) |
Aug 03, 2009 | 18.65 | 18.79 | 18.29 | 18.74 | 16,874,392 | +0.26(+1.43%) |
Jul 31, 2009 | 18.41 | 18.66 | 18.38 | 18.48 | 16,434,438 | +0.06(+0.35%) |
Jul 30, 2009 | 18.31 | 18.64 | 18.19 | 18.42 | 19,011,832 | +0.33(+1.81%) |
Jul 29, 2009 | 18.08 | 18.27 | 17.90 | 18.09 | 16,801,072 | +0.00(+0.00%) |
Jul 28, 2009 | 17.87 | 18.10 | 17.78 | 18.09 | 16,396,158 | +0.27(+1.52%) |
Jul 27, 2009 | 17.83 | 18.04 | 17.65 | 17.82 | 18,870,478 | -0.22(-1.22%) |
Jul 24, 2009 | 17.98 | 18.12 | 17.78 | 18.04 | 15,785,655 | +0.03(+0.16%) |
Jul 23, 2009 | 17.64 | 18.17 | 17.46 | 18.01 | 29,167,268 | +0.36(+2.06%) |
Jul 22, 2009 | 17.36 | 17.74 | 17.29 | 17.65 | 15,928,265 | +0.22(+1.27%) |
Jul 21, 2009 | 17.72 | 17.74 | 17.19 | 17.43 | 19,252,784 | -0.24(-1.37%) |
Jul 20, 2009 | 17.57 | 17.71 | 17.45 | 17.67 | 14,268,112 | +0.09(+0.53%) |
Jul 17, 2009 | 17.53 | 17.63 | 17.33 | 17.58 | 21,452,860 | +0.19(+1.11%) |
Jul 16, 2009 | 17.15 | 17.47 | 16.97 | 17.38 | 19,135,894 | +0.23(+1.33%) |
Jul 15, 2009 | 17.01 | 17.20 | 16.84 | 17.16 | 19,529,856 | +0.29(+1.69%) |
Jul 14, 2009 | 16.45 | 16.88 | 16.35 | 16.87 | 21,889,864 | +0.41(+2.47%) |
Jul 13, 2009 | 16.17 | 16.49 | 16.15 | 16.46 | 24,989,784 | +0.42(+2.62%) |
Jul 10, 2009 | 16.09 | 16.26 | 15.91 | 16.04 | 13,803,775 | -0.11(-0.71%) |
Jul 09, 2009 | 16.28 | 16.37 | 15.91 | 16.16 | 20,102,268 | +0.01(+0.09%) |
Jul 08, 2009 | 15.94 | 16.21 | 15.88 | 16.14 | 20,647,556 | +0.19(+1.16%) |
Jul 07, 2009 | 16.32 | 16.32 | 15.90 | 15.96 | 21,064,740 | -0.34(-2.10%) |
Jul 06, 2009 | 16.22 | 16.49 | 16.04 | 16.30 | 17,739,808 | +0.05(+0.31%) |
Jul 02, 2009 | 16.65 | 16.89 | 16.21 | 16.25 | 18,994,520 | -0.64(-3.80%) |