Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 22.34 | 22.59 | 21.91 | 21.99 | 8,941,097 | -0.23(-1.03%) |
Sep 29, 2009 | 22.32 | 22.80 | 22.12 | 22.22 | 6,555,337 | +0.13(+0.59%) |
Sep 28, 2009 | 21.65 | 22.23 | 21.22 | 22.09 | 7,835,354 | +1.17(+5.59%) |
Sep 25, 2009 | 20.84 | 21.31 | 20.81 | 20.92 | 4,190,781 | -0.01(-0.07%) |
Sep 24, 2009 | 21.33 | 21.71 | 20.89 | 20.94 | 6,544,470 | -0.44(-2.05%) |
Sep 23, 2009 | 21.67 | 22.06 | 21.37 | 21.37 | 4,629,165 | -0.33(-1.52%) |
Sep 22, 2009 | 21.99 | 22.01 | 21.55 | 21.71 | 4,816,256 | -0.05(-0.23%) |
Sep 21, 2009 | 21.81 | 21.96 | 21.62 | 21.76 | 4,375,318 | -0.25(-1.14%) |
Sep 18, 2009 | 22.11 | 22.23 | 21.91 | 22.01 | 8,855,970 | +0.22(+1.02%) |
Sep 17, 2009 | 21.40 | 21.91 | 21.26 | 21.78 | 9,989,086 | +1.03(+4.98%) |
Sep 16, 2009 | 20.81 | 21.44 | 20.53 | 20.75 | 7,128,075 | +0.01(+0.04%) |
Sep 15, 2009 | 20.81 | 21.06 | 20.69 | 20.74 | 6,670,150 | -0.08(-0.38%) |
Sep 14, 2009 | 20.57 | 20.84 | 20.33 | 20.82 | 4,132,680 | +0.05(+0.24%) |
Sep 11, 2009 | 20.51 | 20.92 | 20.32 | 20.77 | 6,576,627 | -0.22(-1.06%) |
Sep 10, 2009 | 20.58 | 21.07 | 20.32 | 20.99 | 4,996,622 | +0.32(+1.56%) |
Sep 09, 2009 | 20.69 | 20.77 | 20.45 | 20.67 | 6,051,865 | -0.04(-0.17%) |
Sep 08, 2009 | 20.94 | 20.94 | 20.34 | 20.71 | 5,749,176 | -0.01(-0.07%) |
Sep 04, 2009 | 20.55 | 20.72 | 20.13 | 20.72 | 3,612,709 | +0.27(+1.30%) |
Sep 03, 2009 | 20.28 | 20.46 | 20.00 | 20.46 | 4,522,433 | +0.30(+1.50%) |
Sep 02, 2009 | 20.12 | 20.36 | 19.93 | 20.15 | 4,334,180 | -0.09(-0.43%) |
Sep 01, 2009 | 20.99 | 21.34 | 20.20 | 20.24 | 9,827,751 | -0.87(-4.12%) |
Aug 31, 2009 | 20.75 | 21.13 | 20.69 | 21.11 | 4,503,988 | +0.09(+0.44%) |
Aug 28, 2009 | 21.07 | 21.09 | 20.71 | 21.02 | 4,678,895 | +0.06(+0.27%) |
Aug 27, 2009 | 20.70 | 20.99 | 20.41 | 20.96 | 5,482,084 | +0.05(+0.24%) |
Aug 26, 2009 | 20.80 | 20.97 | 20.40 | 20.91 | 4,698,585 | +0.11(+0.52%) |
Aug 25, 2009 | 20.77 | 21.27 | 20.76 | 20.80 | 4,450,642 | +0.20(+0.98%) |
Aug 24, 2009 | 20.70 | 21.13 | 20.52 | 20.60 | 4,610,475 | +0.04(+0.17%) |
Aug 21, 2009 | 20.27 | 20.66 | 20.00 | 20.56 | 5,535,670 | +0.68(+3.40%) |
Aug 20, 2009 | 19.72 | 20.09 | 19.54 | 19.89 | 4,225,557 | +0.12(+0.62%) |
Aug 19, 2009 | 19.57 | 19.82 | 19.28 | 19.77 | 3,745,549 | +0.01(+0.07%) |
Aug 18, 2009 | 19.81 | 19.84 | 19.44 | 19.75 | 5,270,060 | -0.39(-1.96%) |
Aug 17, 2009 | 20.07 | 20.34 | 19.68 | 20.15 | 6,112,464 | -0.36(-1.75%) |
Aug 14, 2009 | 20.73 | 20.80 | 20.25 | 20.51 | 5,155,338 | -0.27(-1.31%) |
Aug 13, 2009 | 20.65 | 20.97 | 20.25 | 20.78 | 8,139,594 | +0.37(+1.79%) |
Aug 12, 2009 | 19.77 | 20.70 | 19.62 | 20.41 | 10,698,063 | +1.21(+6.28%) |
Aug 11, 2009 | 19.52 | 19.62 | 19.15 | 19.21 | 6,648,505 | -0.37(-1.91%) |
Aug 10, 2009 | 19.87 | 19.97 | 19.31 | 19.58 | 4,394,498 | -0.38(-1.91%) |
Aug 07, 2009 | 19.72 | 20.09 | 19.52 | 19.96 | 8,442,264 | +0.37(+1.91%) |
Aug 06, 2009 | 19.78 | 20.20 | 19.35 | 19.59 | 11,884,900 | -0.69(-3.40%) |
Aug 05, 2009 | 20.33 | 20.38 | 19.81 | 20.28 | 7,369,247 | +0.04(+0.21%) |
Aug 04, 2009 | 19.60 | 20.31 | 19.55 | 20.23 | 6,084,526 | +0.58(+2.96%) |
Aug 03, 2009 | 19.66 | 19.75 | 19.39 | 19.65 | 4,679,201 | +0.32(+1.67%) |
Jul 31, 2009 | 18.93 | 19.43 | 18.85 | 19.33 | 5,382,585 | +0.38(+2.01%) |
Jul 30, 2009 | 18.85 | 19.26 | 18.73 | 18.95 | 4,868,085 | +0.22(+1.15%) |
Jul 29, 2009 | 18.80 | 19.02 | 18.67 | 18.73 | 3,783,164 | -0.17(-0.87%) |
Jul 28, 2009 | 19.08 | 19.16 | 18.67 | 18.90 | 4,699,030 | -0.27(-1.42%) |
Jul 27, 2009 | 19.04 | 19.28 | 18.99 | 19.17 | 4,735,989 | +0.21(+1.10%) |
Jul 24, 2009 | 18.48 | 19.06 | 18.39 | 18.96 | 4,194,127 | +0.32(+1.73%) |
Jul 23, 2009 | 17.96 | 18.75 | 17.96 | 18.64 | 6,416,548 | +0.63(+3.51%) |
Jul 22, 2009 | 17.49 | 18.12 | 17.38 | 18.01 | 4,791,112 | +0.28(+1.58%) |
Jul 21, 2009 | 17.48 | 17.85 | 17.47 | 17.73 | 5,781,176 | +0.32(+1.82%) |
Jul 20, 2009 | 17.52 | 17.54 | 17.30 | 17.41 | 4,707,774 | +0.00(+0.00%) |
Jul 17, 2009 | 17.58 | 17.65 | 17.31 | 17.41 | 5,901,739 | -0.19(-1.06%) |
Jul 16, 2009 | 17.78 | 17.88 | 17.40 | 17.60 | 6,146,465 | -0.26(-1.45%) |
Jul 15, 2009 | 17.38 | 17.99 | 17.38 | 17.86 | 9,079,934 | +0.62(+3.63%) |
Jul 14, 2009 | 17.60 | 17.64 | 17.17 | 17.23 | 6,559,354 | -0.48(-2.72%) |
Jul 13, 2009 | 17.29 | 17.74 | 17.16 | 17.71 | 9,918,675 | +1.13(+6.85%) |
Jul 10, 2009 | 16.66 | 16.90 | 16.39 | 16.58 | 5,458,659 | -0.20(-1.20%) |
Jul 09, 2009 | 17.02 | 17.17 | 16.70 | 16.78 | 5,273,644 | -0.04(-0.26%) |
Jul 08, 2009 | 17.13 | 17.29 | 16.53 | 16.82 | 10,015,382 | -0.31(-1.80%) |
Jul 07, 2009 | 17.75 | 17.75 | 17.12 | 17.13 | 6,230,026 | -0.61(-3.44%) |
Jul 06, 2009 | 17.32 | 17.75 | 17.25 | 17.74 | 7,568,505 | +0.47(+2.70%) |
Jul 02, 2009 | 17.86 | 17.86 | 17.25 | 17.27 | 7,486,076 | -0.73(-4.07%) |