Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 20.29 | 20.77 | 19.93 | 20.55 | 7,890,853 | +0.29(+1.44%) |
Sep 29, 2009 | 20.37 | 20.62 | 20.10 | 20.26 | 4,842,031 | -0.17(-0.84%) |
Sep 28, 2009 | 20.07 | 20.60 | 20.07 | 20.43 | 5,499,355 | +0.40(+1.97%) |
Sep 25, 2009 | 20.09 | 20.19 | 19.81 | 20.03 | 4,695,330 | -0.06(-0.29%) |
Sep 24, 2009 | 20.63 | 20.63 | 19.81 | 20.09 | 8,250,259 | -0.34(-1.66%) |
Sep 23, 2009 | 20.62 | 20.84 | 20.43 | 20.43 | 6,605,787 | -0.07(-0.34%) |
Sep 22, 2009 | 20.39 | 20.70 | 20.26 | 20.50 | 4,939,539 | +0.18(+0.87%) |
Sep 21, 2009 | 20.22 | 20.53 | 20.22 | 20.32 | 4,741,248 | -0.05(-0.23%) |
Sep 18, 2009 | 20.12 | 20.41 | 19.92 | 20.37 | 9,071,656 | +0.39(+1.95%) |
Sep 17, 2009 | 20.21 | 20.35 | 19.78 | 19.98 | 9,023,905 | -0.37(-1.83%) |
Sep 16, 2009 | 20.34 | 20.38 | 20.07 | 20.35 | 8,564,441 | +0.02(+0.08%) |
Sep 15, 2009 | 19.95 | 20.37 | 19.95 | 20.33 | 9,181,141 | +0.37(+1.84%) |
Sep 14, 2009 | 19.49 | 19.98 | 19.39 | 19.96 | 8,103,523 | +0.34(+1.72%) |
Sep 11, 2009 | 19.72 | 19.85 | 19.35 | 19.63 | 9,934,632 | -0.04(-0.20%) |
Sep 10, 2009 | 19.11 | 19.68 | 18.91 | 19.67 | 11,806,484 | +0.64(+3.34%) |
Sep 09, 2009 | 18.48 | 19.08 | 18.29 | 19.03 | 9,539,718 | +0.58(+3.17%) |
Sep 08, 2009 | 18.34 | 18.57 | 17.91 | 18.45 | 6,536,583 | +0.31(+1.71%) |
Sep 04, 2009 | 17.92 | 18.14 | 17.74 | 18.14 | 5,930,156 | +0.52(+2.96%) |
Sep 03, 2009 | 17.36 | 17.65 | 17.11 | 17.62 | 5,699,327 | +0.25(+1.45%) |
Sep 02, 2009 | 17.31 | 17.59 | 17.12 | 17.36 | 5,082,981 | +0.10(+0.60%) |
Sep 01, 2009 | 17.98 | 18.29 | 17.25 | 17.26 | 9,755,488 | -0.62(-3.46%) |
Aug 31, 2009 | 18.14 | 18.19 | 17.82 | 17.88 | 5,528,017 | -0.37(-2.04%) |
Aug 28, 2009 | 18.39 | 18.79 | 18.15 | 18.25 | 6,130,977 | +0.09(+0.47%) |
Aug 27, 2009 | 18.11 | 18.22 | 17.79 | 18.17 | 4,446,011 | -0.05(-0.25%) |
Aug 26, 2009 | 17.95 | 18.39 | 17.88 | 18.21 | 7,637,794 | +0.31(+1.73%) |
Aug 25, 2009 | 17.78 | 18.11 | 17.61 | 17.90 | 7,408,314 | +0.15(+0.87%) |
Aug 24, 2009 | 17.99 | 18.17 | 17.66 | 17.75 | 4,874,971 | -0.25(-1.37%) |
Aug 21, 2009 | 17.78 | 18.00 | 17.50 | 17.99 | 5,494,091 | +0.41(+2.31%) |
Aug 20, 2009 | 17.33 | 17.62 | 17.28 | 17.59 | 3,909,257 | +0.21(+1.19%) |
Aug 19, 2009 | 17.12 | 17.54 | 17.05 | 17.38 | 5,474,739 | +0.08(+0.46%) |
Aug 18, 2009 | 17.04 | 17.33 | 17.01 | 17.30 | 4,907,412 | +0.33(+1.92%) |
Aug 17, 2009 | 17.33 | 17.33 | 16.86 | 16.97 | 7,195,575 | -0.59(-3.36%) |
Aug 14, 2009 | 18.06 | 18.06 | 17.46 | 17.56 | 6,339,683 | -0.57(-3.16%) |
Aug 13, 2009 | 17.87 | 18.17 | 17.40 | 18.14 | 8,928,820 | +0.34(+1.90%) |
Aug 12, 2009 | 17.48 | 17.93 | 17.35 | 17.80 | 7,761,579 | +0.45(+2.58%) |
Aug 11, 2009 | 17.54 | 17.66 | 17.19 | 17.35 | 6,187,077 | -0.20(-1.14%) |
Aug 10, 2009 | 17.86 | 17.93 | 17.38 | 17.55 | 6,091,390 | -0.33(-1.86%) |
Aug 07, 2009 | 18.09 | 18.19 | 17.70 | 17.88 | 8,473,198 | +0.00(+0.00%) |
Aug 06, 2009 | 18.23 | 18.43 | 17.78 | 17.88 | 7,616,831 | -0.35(-1.92%) |
Aug 05, 2009 | 18.50 | 18.61 | 18.09 | 18.23 | 6,162,782 | -0.27(-1.46%) |
Aug 04, 2009 | 18.34 | 18.62 | 18.20 | 18.50 | 7,570,851 | +0.04(+0.22%) |
Aug 03, 2009 | 18.41 | 18.62 | 18.11 | 18.46 | 7,609,499 | +0.19(+1.07%) |
Jul 31, 2009 | 17.95 | 18.45 | 17.84 | 18.27 | 7,687,670 | +0.36(+1.98%) |
Jul 30, 2009 | 18.27 | 18.54 | 17.65 | 17.91 | 12,465,699 | -0.10(-0.54%) |
Jul 29, 2009 | 18.10 | 18.14 | 17.70 | 18.01 | 9,467,892 | -0.17(-0.91%) |
Jul 28, 2009 | 18.16 | 18.53 | 17.93 | 18.18 | 8,940,491 | -0.11(-0.60%) |
Jul 27, 2009 | 18.14 | 18.31 | 17.78 | 18.29 | 6,298,323 | +0.21(+1.14%) |
Jul 24, 2009 | 17.82 | 18.10 | 17.55 | 18.08 | 7,757,516 | +0.04(+0.22%) |
Jul 23, 2009 | 17.56 | 18.13 | 17.34 | 18.04 | 10,226,580 | +0.38(+2.17%) |
Jul 22, 2009 | 17.15 | 17.71 | 16.94 | 17.66 | 8,863,975 | +0.51(+2.97%) |
Jul 21, 2009 | 17.12 | 17.21 | 16.70 | 17.15 | 9,108,937 | -0.06(-0.33%) |
Jul 20, 2009 | 17.05 | 17.36 | 16.94 | 17.20 | 9,143,795 | +0.20(+1.18%) |
Jul 17, 2009 | 16.92 | 17.05 | 16.56 | 17.00 | 8,592,359 | +0.09(+0.54%) |
Jul 16, 2009 | 16.42 | 16.98 | 16.26 | 16.91 | 10,431,250 | +0.48(+2.89%) |
Jul 15, 2009 | 16.35 | 16.62 | 16.20 | 16.43 | 17,978,126 | +0.47(+2.94%) |
Jul 14, 2009 | 15.71 | 16.09 | 15.67 | 15.96 | 14,433,457 | +0.51(+3.30%) |
Jul 13, 2009 | 15.07 | 15.48 | 14.64 | 15.46 | 10,959,990 | +0.52(+3.49%) |
Jul 10, 2009 | 15.01 | 15.21 | 14.69 | 14.93 | 9,823,958 | -0.17(-1.14%) |
Jul 09, 2009 | 14.85 | 15.21 | 14.64 | 15.11 | 14,126,243 | +0.70(+4.89%) |
Jul 08, 2009 | 14.57 | 14.69 | 14.18 | 14.40 | 9,719,604 | -0.18(-1.22%) |
Jul 07, 2009 | 14.96 | 15.26 | 14.56 | 14.58 | 11,109,579 | -0.37(-2.45%) |
Jul 06, 2009 | 14.65 | 15.09 | 14.56 | 14.95 | 10,710,759 | +0.30(+2.07%) |
Jul 02, 2009 | 14.65 | 14.93 | 14.61 | 14.64 | 13,283,045 | -0.15(-1.01%) |