Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 19.12 | 19.50 | 18.54 | 19.46 | 22,358,538 | -1.15(-5.59%) |
Sep 29, 2009 | 20.71 | 21.00 | 20.45 | 20.61 | 5,546,555 | -0.23(-1.09%) |
Sep 28, 2009 | 20.34 | 20.95 | 20.24 | 20.84 | 6,729,796 | +0.54(+2.67%) |
Sep 25, 2009 | 20.16 | 20.45 | 20.03 | 20.30 | 5,344,973 | +0.09(+0.45%) |
Sep 24, 2009 | 20.16 | 20.31 | 19.75 | 20.21 | 6,158,841 | +0.21(+1.03%) |
Sep 23, 2009 | 20.96 | 20.97 | 19.99 | 20.00 | 7,319,761 | -0.97(-4.62%) |
Sep 22, 2009 | 21.03 | 21.10 | 20.78 | 20.97 | 5,677,756 | +0.03(+0.16%) |
Sep 21, 2009 | 20.95 | 21.10 | 20.76 | 20.94 | 4,941,774 | -0.23(-1.08%) |
Sep 18, 2009 | 21.03 | 21.28 | 20.76 | 21.17 | 4,284,243 | +0.27(+1.31%) |
Sep 17, 2009 | 20.72 | 21.09 | 20.52 | 20.89 | 3,831,007 | +0.74(+3.65%) |
Sep 16, 2009 | 19.95 | 20.82 | 19.95 | 20.16 | 6,407,543 | +0.23(+1.14%) |
Sep 15, 2009 | 19.88 | 20.03 | 19.78 | 19.93 | 5,173,706 | +0.03(+0.14%) |
Sep 14, 2009 | 19.57 | 20.03 | 19.53 | 19.90 | 3,021,293 | +0.20(+1.01%) |
Sep 11, 2009 | 19.86 | 19.95 | 19.51 | 19.70 | 3,534,945 | -0.09(-0.43%) |
Sep 10, 2009 | 19.78 | 19.94 | 19.49 | 19.79 | 4,198,026 | +0.00(+0.00%) |
Sep 09, 2009 | 19.46 | 19.79 | 19.22 | 19.79 | 3,519,374 | +0.31(+1.61%) |
Sep 08, 2009 | 19.86 | 19.96 | 19.38 | 19.47 | 5,333,290 | -0.15(-0.76%) |
Sep 04, 2009 | 19.31 | 19.64 | 19.16 | 19.62 | 2,263,065 | +0.42(+2.20%) |
Sep 03, 2009 | 18.90 | 19.22 | 18.75 | 19.20 | 3,186,394 | +0.38(+2.00%) |
Sep 02, 2009 | 18.69 | 19.05 | 18.67 | 18.82 | 2,434,315 | +0.03(+0.15%) |
Sep 01, 2009 | 18.81 | 19.27 | 18.64 | 18.79 | 4,178,153 | +0.02(+0.09%) |
Aug 31, 2009 | 18.95 | 19.09 | 18.68 | 18.78 | 4,032,467 | -0.34(-1.76%) |
Aug 28, 2009 | 19.34 | 19.35 | 18.98 | 19.11 | 3,812,080 | -0.12(-0.62%) |
Aug 27, 2009 | 19.14 | 19.30 | 18.77 | 19.23 | 3,552,505 | -0.03(-0.18%) |
Aug 26, 2009 | 19.09 | 19.37 | 19.01 | 19.27 | 2,933,930 | +0.11(+0.57%) |
Aug 25, 2009 | 19.07 | 19.38 | 18.97 | 19.16 | 3,806,124 | +0.20(+1.05%) |
Aug 24, 2009 | 19.07 | 19.21 | 18.84 | 18.96 | 5,262,897 | -0.01(-0.06%) |
Aug 21, 2009 | 18.76 | 19.03 | 18.57 | 18.97 | 4,750,383 | +0.38(+2.05%) |
Aug 20, 2009 | 18.21 | 18.67 | 18.20 | 18.59 | 3,513,084 | +0.38(+2.07%) |
Aug 19, 2009 | 17.73 | 18.25 | 17.68 | 18.21 | 5,041,316 | +0.19(+1.08%) |
Aug 18, 2009 | 17.84 | 18.07 | 17.63 | 18.02 | 4,850,450 | +0.39(+2.23%) |
Aug 17, 2009 | 17.79 | 18.02 | 17.56 | 17.63 | 5,581,141 | -0.46(-2.52%) |
Aug 14, 2009 | 17.85 | 18.12 | 17.66 | 18.08 | 6,720,831 | +0.30(+1.67%) |
Aug 13, 2009 | 17.96 | 18.16 | 17.58 | 17.79 | 6,187,210 | -0.01(-0.06%) |
Aug 12, 2009 | 18.08 | 18.28 | 17.71 | 17.80 | 7,258,880 | -0.31(-1.70%) |
Aug 11, 2009 | 18.61 | 18.67 | 18.08 | 18.10 | 3,757,960 | -0.49(-2.64%) |
Aug 10, 2009 | 18.21 | 18.64 | 18.21 | 18.60 | 5,011,922 | +0.39(+2.16%) |
Aug 07, 2009 | 18.44 | 18.78 | 18.13 | 18.20 | 5,285,646 | -0.10(-0.56%) |
Aug 06, 2009 | 18.62 | 18.87 | 18.25 | 18.30 | 6,660,377 | -1.10(-5.67%) |
Aug 05, 2009 | 19.25 | 19.52 | 19.08 | 19.41 | 2,888,433 | +0.20(+1.06%) |
Aug 04, 2009 | 18.96 | 19.51 | 18.84 | 19.20 | 4,267,287 | +0.24(+1.27%) |
Aug 03, 2009 | 18.78 | 19.03 | 18.58 | 18.96 | 3,746,264 | +0.49(+2.66%) |
Jul 31, 2009 | 18.78 | 18.86 | 18.39 | 18.47 | 4,198,685 | -0.27(-1.43%) |
Jul 30, 2009 | 18.76 | 19.02 | 18.62 | 18.74 | 3,139,299 | +0.18(+0.95%) |
Jul 29, 2009 | 19.05 | 19.17 | 18.49 | 18.56 | 3,818,019 | -0.55(-2.86%) |
Jul 28, 2009 | 19.12 | 19.18 | 18.82 | 19.11 | 2,767,370 | +0.00(+0.00%) |
Jul 27, 2009 | 19.23 | 19.24 | 18.80 | 19.11 | 3,718,344 | -0.01(-0.03%) |
Jul 24, 2009 | 19.38 | 19.56 | 18.88 | 19.11 | 2,311 | -0.38(-1.96%) |
Jul 23, 2009 | 19.43 | 19.80 | 19.10 | 19.50 | 5,083,730 | +0.05(+0.23%) |
Jul 22, 2009 | 19.30 | 19.84 | 19.13 | 19.45 | 4,172,826 | +0.28(+1.46%) |
Jul 21, 2009 | 19.59 | 19.59 | 18.83 | 19.17 | 4,243,746 | -0.21(-1.06%) |
Jul 20, 2009 | 19.38 | 19.51 | 19.09 | 19.38 | 3,204,632 | +0.15(+0.80%) |
Jul 17, 2009 | 19.47 | 19.47 | 18.99 | 19.22 | 3,250,766 | -0.09(-0.44%) |
Jul 16, 2009 | 18.99 | 19.39 | 18.78 | 19.31 | 3,628,418 | +0.31(+1.62%) |
Jul 15, 2009 | 19.39 | 19.39 | 18.81 | 19.00 | 5,360,859 | -0.21(-1.10%) |
Jul 14, 2009 | 18.71 | 19.25 | 18.41 | 19.21 | 5,877,901 | +0.57(+3.06%) |
Jul 13, 2009 | 18.55 | 18.70 | 18.42 | 18.64 | 3,715,291 | +0.19(+1.02%) |
Jul 10, 2009 | 18.34 | 18.86 | 18.22 | 18.45 | 3,211,787 | -0.06(-0.31%) |
Jul 09, 2009 | 18.57 | 18.66 | 18.15 | 18.51 | 3,346,517 | +0.06(+0.31%) |
Jul 08, 2009 | 18.29 | 18.67 | 18.13 | 18.45 | 4,187,441 | +0.12(+0.65%) |
Jul 07, 2009 | 19.04 | 19.04 | 18.30 | 18.33 | 3,966,766 | -0.61(-3.22%) |
Jul 06, 2009 | 18.79 | 19.02 | 18.53 | 18.94 | 4,576,572 | +0.09(+0.48%) |
Jul 02, 2009 | 19.11 | 19.18 | 18.83 | 18.85 | 3,053,518 | -0.58(-2.96%) |