Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 22.46 | 22.70 | 22.02 | 22.10 | 8,896,098 | -0.23(-1.03%) |
Sep 29, 2009 | 22.44 | 22.91 | 22.23 | 22.33 | 6,522,345 | +0.13(+0.59%) |
Sep 28, 2009 | 21.76 | 22.34 | 21.33 | 22.20 | 7,795,920 | +1.18(+5.59%) |
Sep 25, 2009 | 20.95 | 21.42 | 20.92 | 21.03 | 4,169,690 | -0.01(-0.07%) |
Sep 24, 2009 | 21.44 | 21.82 | 20.99 | 21.04 | 6,511,533 | -0.44(-2.05%) |
Sep 23, 2009 | 21.78 | 22.18 | 21.48 | 21.48 | 4,605,867 | -0.33(-1.52%) |
Sep 22, 2009 | 22.10 | 22.12 | 21.66 | 21.82 | 4,792,016 | -0.05(-0.23%) |
Sep 21, 2009 | 21.92 | 22.07 | 21.73 | 21.87 | 4,353,297 | -0.25(-1.14%) |
Sep 18, 2009 | 22.23 | 22.34 | 22.02 | 22.12 | 8,811,399 | +0.22(+1.02%) |
Sep 17, 2009 | 21.51 | 22.02 | 21.37 | 21.89 | 9,938,812 | +1.04(+4.98%) |
Sep 16, 2009 | 20.91 | 21.55 | 20.64 | 20.86 | 7,092,201 | +0.01(+0.04%) |
Sep 15, 2009 | 20.92 | 21.17 | 20.79 | 20.85 | 6,636,580 | -0.08(-0.38%) |
Sep 14, 2009 | 20.67 | 20.95 | 20.43 | 20.93 | 4,111,880 | +0.05(+0.24%) |
Sep 11, 2009 | 20.61 | 21.03 | 20.42 | 20.88 | 6,543,527 | -0.22(-1.06%) |
Sep 10, 2009 | 20.69 | 21.17 | 20.42 | 21.10 | 4,971,475 | +0.32(+1.56%) |
Sep 09, 2009 | 20.80 | 20.88 | 20.55 | 20.78 | 6,021,407 | -0.04(-0.17%) |
Sep 08, 2009 | 21.04 | 21.04 | 20.44 | 20.81 | 5,720,242 | -0.01(-0.07%) |
Sep 04, 2009 | 20.65 | 20.83 | 20.23 | 20.83 | 3,594,527 | +0.27(+1.30%) |
Sep 03, 2009 | 20.38 | 20.56 | 20.10 | 20.56 | 4,499,672 | +0.30(+1.50%) |
Sep 02, 2009 | 20.22 | 20.47 | 20.03 | 20.26 | 4,312,366 | -0.09(-0.43%) |
Sep 01, 2009 | 21.09 | 21.45 | 20.30 | 20.34 | 9,778,289 | -0.87(-4.12%) |
Aug 31, 2009 | 20.85 | 21.24 | 20.79 | 21.22 | 4,481,320 | +0.09(+0.44%) |
Aug 28, 2009 | 21.18 | 21.19 | 20.82 | 21.12 | 4,655,347 | +0.06(+0.27%) |
Aug 27, 2009 | 20.80 | 21.09 | 20.52 | 21.06 | 5,454,494 | +0.05(+0.24%) |
Aug 26, 2009 | 20.91 | 21.08 | 20.50 | 21.01 | 4,674,937 | +0.11(+0.52%) |
Aug 25, 2009 | 20.88 | 21.37 | 20.86 | 20.91 | 4,428,243 | +0.20(+0.98%) |
Aug 24, 2009 | 20.80 | 21.24 | 20.62 | 20.70 | 4,587,271 | +0.04(+0.17%) |
Aug 21, 2009 | 20.37 | 20.77 | 20.10 | 20.67 | 5,507,809 | +0.68(+3.39%) |
Aug 20, 2009 | 19.82 | 20.19 | 19.64 | 19.99 | 4,204,290 | +0.12(+0.62%) |
Aug 19, 2009 | 19.67 | 19.92 | 19.38 | 19.87 | 3,726,699 | +0.01(+0.07%) |
Aug 18, 2009 | 19.91 | 19.94 | 19.53 | 19.85 | 5,243,537 | -0.40(-1.96%) |
Aug 17, 2009 | 20.17 | 20.44 | 19.78 | 20.25 | 6,081,700 | -0.36(-1.75%) |
Aug 14, 2009 | 20.83 | 20.91 | 20.36 | 20.61 | 5,129,392 | -0.27(-1.31%) |
Aug 13, 2009 | 20.75 | 21.08 | 20.36 | 20.88 | 8,098,628 | +0.37(+1.79%) |
Aug 12, 2009 | 19.87 | 20.81 | 19.72 | 20.52 | 10,644,221 | +1.21(+6.28%) |
Aug 11, 2009 | 19.62 | 19.72 | 19.25 | 19.30 | 6,615,044 | -0.38(-1.91%) |
Aug 10, 2009 | 19.97 | 20.07 | 19.40 | 19.68 | 4,372,381 | -0.38(-1.91%) |
Aug 07, 2009 | 19.82 | 20.19 | 19.62 | 20.06 | 8,399,775 | +0.38(+1.91%) |
Aug 06, 2009 | 19.88 | 20.31 | 19.45 | 19.69 | 11,825,085 | -0.69(-3.40%) |
Aug 05, 2009 | 20.44 | 20.48 | 19.91 | 20.38 | 7,332,159 | +0.04(+0.21%) |
Aug 04, 2009 | 19.70 | 20.41 | 19.65 | 20.34 | 6,053,903 | +0.58(+2.96%) |
Aug 03, 2009 | 19.76 | 19.85 | 19.49 | 19.75 | 4,655,651 | +0.32(+1.67%) |
Jul 31, 2009 | 19.03 | 19.53 | 18.95 | 19.43 | 5,355,496 | +0.38(+2.01%) |
Jul 30, 2009 | 18.95 | 19.36 | 18.83 | 19.04 | 4,843,585 | +0.22(+1.15%) |
Jul 29, 2009 | 18.90 | 19.12 | 18.76 | 18.83 | 3,764,124 | -0.17(-0.87%) |
Jul 28, 2009 | 19.18 | 19.25 | 18.77 | 18.99 | 4,675,381 | -0.27(-1.42%) |
Jul 27, 2009 | 19.14 | 19.38 | 19.09 | 19.27 | 4,712,153 | +0.21(+1.10%) |
Jul 24, 2009 | 18.57 | 19.16 | 18.48 | 19.06 | 4,173,019 | +0.32(+1.73%) |
Jul 23, 2009 | 18.05 | 18.85 | 18.05 | 18.73 | 6,384,254 | +0.64(+3.51%) |
Jul 22, 2009 | 17.58 | 18.21 | 17.47 | 18.10 | 4,766,999 | +0.28(+1.58%) |
Jul 21, 2009 | 17.57 | 17.94 | 17.56 | 17.82 | 5,752,080 | +0.32(+1.82%) |
Jul 20, 2009 | 17.61 | 17.63 | 17.38 | 17.50 | 4,684,080 | +0.00(+0.00%) |
Jul 17, 2009 | 17.66 | 17.74 | 17.40 | 17.50 | 5,872,036 | -0.19(-1.06%) |
Jul 16, 2009 | 17.87 | 17.97 | 17.49 | 17.69 | 6,115,531 | -0.26(-1.45%) |
Jul 15, 2009 | 17.47 | 18.08 | 17.47 | 17.95 | 9,034,236 | +0.63(+3.63%) |
Jul 14, 2009 | 17.69 | 17.73 | 17.25 | 17.32 | 6,526,342 | -0.48(-2.72%) |
Jul 13, 2009 | 17.38 | 17.83 | 17.25 | 17.80 | 9,868,755 | +1.14(+6.85%) |
Jul 10, 2009 | 16.75 | 16.99 | 16.47 | 16.66 | 5,431,186 | -0.20(-1.20%) |
Jul 09, 2009 | 17.10 | 17.25 | 16.78 | 16.86 | 5,247,102 | -0.04(-0.26%) |
Jul 08, 2009 | 17.22 | 17.38 | 16.62 | 16.91 | 9,964,976 | -0.31(-1.80%) |
Jul 07, 2009 | 17.84 | 17.84 | 17.21 | 17.22 | 6,198,671 | -0.61(-3.44%) |
Jul 06, 2009 | 17.40 | 17.84 | 17.34 | 17.83 | 7,530,414 | +0.47(+2.70%) |
Jul 02, 2009 | 17.95 | 17.95 | 17.34 | 17.36 | 7,448,400 | -0.74(-4.07%) |