Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 20.43 | 20.48 | 19.65 | 19.95 | 4,591,914 | -0.40(-1.95%) |
Sep 29, 2009 | 20.33 | 20.81 | 20.28 | 20.35 | 2,243,241 | -0.09(-0.43%) |
Sep 28, 2009 | 20.13 | 20.50 | 19.91 | 20.44 | 1,739,089 | +0.32(+1.60%) |
Sep 25, 2009 | 19.67 | 20.24 | 19.66 | 20.12 | 3,445,582 | +0.30(+1.51%) |
Sep 24, 2009 | 20.88 | 20.88 | 19.73 | 19.82 | 4,607,396 | -0.94(-4.54%) |
Sep 23, 2009 | 21.17 | 21.38 | 20.73 | 20.76 | 2,541,788 | -0.39(-1.85%) |
Sep 22, 2009 | 21.20 | 21.38 | 21.02 | 21.15 | 2,558,443 | +0.19(+0.88%) |
Sep 21, 2009 | 21.28 | 21.60 | 20.70 | 20.97 | 3,757,716 | -0.62(-2.88%) |
Sep 18, 2009 | 21.12 | 21.71 | 21.11 | 21.59 | 4,961,211 | +0.52(+2.48%) |
Sep 17, 2009 | 21.78 | 21.97 | 20.92 | 21.06 | 5,186,940 | -0.33(-1.54%) |
Sep 16, 2009 | 21.35 | 21.73 | 21.02 | 21.39 | 4,482,096 | -0.05(-0.22%) |
Sep 15, 2009 | 21.53 | 22.01 | 20.80 | 21.44 | 8,435,059 | -0.11(-0.53%) |
Sep 14, 2009 | 20.14 | 21.59 | 20.09 | 21.55 | 7,590,570 | +1.25(+6.17%) |
Sep 11, 2009 | 20.20 | 20.76 | 19.88 | 20.30 | 10,056,613 | +0.16(+0.78%) |
Sep 10, 2009 | 19.81 | 20.21 | 19.62 | 20.14 | 3,700,731 | +0.13(+0.63%) |
Sep 09, 2009 | 19.93 | 20.26 | 19.79 | 20.02 | 3,421,645 | +0.07(+0.35%) |
Sep 08, 2009 | 20.53 | 20.53 | 19.87 | 19.95 | 3,959,748 | -0.25(-1.21%) |
Sep 04, 2009 | 19.95 | 20.22 | 19.74 | 20.19 | 2,892,788 | +0.19(+0.93%) |
Sep 03, 2009 | 19.76 | 20.05 | 19.22 | 20.01 | 3,698,044 | +0.38(+1.91%) |
Sep 02, 2009 | 19.41 | 19.82 | 19.27 | 19.63 | 3,630,670 | +0.11(+0.59%) |
Sep 01, 2009 | 20.30 | 20.64 | 19.46 | 19.52 | 5,219,522 | -0.84(-4.13%) |
Aug 31, 2009 | 20.23 | 20.42 | 19.98 | 20.36 | 3,006,027 | -0.22(-1.05%) |
Aug 28, 2009 | 20.49 | 20.68 | 20.10 | 20.57 | 2,824,895 | +0.25(+1.23%) |
Aug 27, 2009 | 19.91 | 20.38 | 19.51 | 20.32 | 2,782,976 | +0.29(+1.47%) |
Aug 26, 2009 | 19.89 | 20.41 | 19.66 | 20.03 | 3,132,333 | +0.18(+0.91%) |
Aug 25, 2009 | 19.97 | 20.31 | 19.75 | 19.85 | 3,259,755 | +0.08(+0.39%) |
Aug 24, 2009 | 20.30 | 20.39 | 19.66 | 19.77 | 2,566,314 | -0.38(-1.89%) |
Aug 21, 2009 | 19.76 | 20.31 | 19.54 | 20.15 | 3,635,040 | +0.66(+3.41%) |
Aug 20, 2009 | 19.41 | 19.57 | 19.22 | 19.49 | 1,873,643 | +0.10(+0.51%) |
Aug 19, 2009 | 18.91 | 19.72 | 18.79 | 19.39 | 2,827,168 | +0.30(+1.60%) |
Aug 18, 2009 | 19.02 | 19.14 | 18.80 | 19.09 | 3,126,722 | +0.11(+0.56%) |
Aug 17, 2009 | 19.16 | 19.29 | 18.84 | 18.98 | 3,544,515 | -0.60(-3.05%) |
Aug 14, 2009 | 20.14 | 20.14 | 19.05 | 19.58 | 4,489,443 | -0.66(-3.28%) |
Aug 13, 2009 | 20.23 | 20.45 | 19.84 | 20.24 | 2,397,877 | +0.17(+0.87%) |
Aug 12, 2009 | 19.39 | 20.30 | 19.37 | 20.07 | 4,821,308 | +0.70(+3.60%) |
Aug 11, 2009 | 20.28 | 20.28 | 19.16 | 19.37 | 6,330,354 | -0.73(-3.66%) |
Aug 10, 2009 | 20.42 | 20.44 | 20.01 | 20.10 | 5,433,144 | -0.75(-3.60%) |
Aug 07, 2009 | 20.39 | 21.50 | 20.39 | 20.86 | 4,304,934 | +0.61(+3.01%) |
Aug 06, 2009 | 20.41 | 20.63 | 20.08 | 20.25 | 2,788,608 | -0.14(-0.67%) |
Aug 05, 2009 | 20.20 | 20.46 | 19.82 | 20.38 | 3,804,670 | +0.53(+2.69%) |
Aug 04, 2009 | 19.21 | 20.08 | 19.04 | 19.85 | 5,209,820 | +0.02(+0.11%) |
Aug 03, 2009 | 19.44 | 20.22 | 19.16 | 19.83 | 4,726,764 | +0.75(+3.94%) |
Jul 31, 2009 | 19.27 | 20.06 | 18.92 | 19.08 | 5,632,031 | -0.32(-1.63%) |
Jul 30, 2009 | 19.14 | 19.61 | 18.95 | 19.39 | 5,322,219 | +0.51(+2.71%) |
Jul 29, 2009 | 18.77 | 18.95 | 18.52 | 18.88 | 2,983,163 | -0.10(-0.52%) |
Jul 28, 2009 | 19.04 | 19.20 | 18.64 | 18.98 | 3,365,092 | -0.29(-1.50%) |
Jul 27, 2009 | 18.94 | 19.33 | 18.78 | 19.27 | 2,825,608 | +0.35(+1.84%) |
Jul 24, 2009 | 18.87 | 19.05 | 18.45 | 18.92 | 3,088,829 | -0.10(-0.52%) |
Jul 23, 2009 | 17.67 | 19.14 | 17.65 | 19.02 | 7,946,557 | +1.40(+7.94%) |
Jul 22, 2009 | 17.23 | 17.79 | 17.21 | 17.62 | 3,172,743 | +0.22(+1.28%) |
Jul 21, 2009 | 17.48 | 17.78 | 16.98 | 17.39 | 3,185,542 | +0.10(+0.57%) |
Jul 20, 2009 | 16.83 | 17.30 | 16.58 | 17.30 | 3,797,066 | +0.62(+3.69%) |
Jul 17, 2009 | 16.46 | 16.82 | 16.33 | 16.68 | 3,411,644 | +0.05(+0.33%) |
Jul 16, 2009 | 16.57 | 16.87 | 16.30 | 16.63 | 2,566,762 | +0.07(+0.39%) |
Jul 15, 2009 | 16.02 | 16.62 | 16.01 | 16.56 | 3,307,038 | +0.75(+4.75%) |
Jul 14, 2009 | 15.86 | 15.94 | 15.41 | 15.81 | 2,296,572 | -0.03(-0.17%) |
Jul 13, 2009 | 15.35 | 15.88 | 15.31 | 15.84 | 4,113,765 | +0.61(+4.00%) |
Jul 10, 2009 | 15.09 | 15.38 | 14.80 | 15.23 | 3,144,385 | +0.05(+0.32%) |
Jul 09, 2009 | 15.23 | 15.35 | 14.92 | 15.18 | 2,962,899 | +0.11(+0.72%) |
Jul 08, 2009 | 15.19 | 15.46 | 14.74 | 15.07 | 6,653,330 | -0.10(-0.65%) |
Jul 07, 2009 | 15.59 | 16.02 | 15.12 | 15.17 | 6,868,105 | -1.16(-7.10%) |
Jul 06, 2009 | 15.90 | 16.35 | 15.84 | 16.33 | 2,779,591 | +0.26(+1.63%) |
Jul 02, 2009 | 16.47 | 16.59 | 16.06 | 16.07 | 2,884,775 | -0.69(-4.10%) |