Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 21.29 | 21.34 | 20.74 | 20.98 | 14,459,911 | -0.25(-1.16%) |
Sep 29, 2009 | 21.56 | 21.68 | 21.13 | 21.22 | 11,987,582 | -0.24(-1.11%) |
Sep 28, 2009 | 21.08 | 21.70 | 20.98 | 21.46 | 8,676,096 | +0.43(+2.03%) |
Sep 25, 2009 | 21.16 | 21.25 | 20.82 | 21.03 | 12,157,401 | -0.20(-0.92%) |
Sep 24, 2009 | 21.49 | 21.66 | 21.08 | 21.23 | 15,522,706 | -0.15(-0.71%) |
Sep 23, 2009 | 21.58 | 21.90 | 21.38 | 21.38 | 11,202,198 | -0.26(-1.20%) |
Sep 22, 2009 | 21.66 | 21.71 | 21.34 | 21.64 | 12,384,490 | +0.20(+0.95%) |
Sep 21, 2009 | 21.43 | 21.58 | 21.27 | 21.44 | 14,430,703 | -0.48(-2.21%) |
Sep 18, 2009 | 22.31 | 22.39 | 21.79 | 21.92 | 17,062,698 | -0.32(-1.43%) |
Sep 17, 2009 | 22.34 | 22.84 | 22.22 | 22.24 | 22,319,940 | +0.79(+3.69%) |
Sep 16, 2009 | 20.99 | 22.29 | 20.77 | 21.45 | 27,608,008 | +0.59(+2.83%) |
Sep 15, 2009 | 20.99 | 21.24 | 20.72 | 20.86 | 15,622,668 | -0.14(-0.65%) |
Sep 14, 2009 | 20.47 | 21.11 | 20.22 | 21.00 | 20,408,016 | +0.25(+1.22%) |
Sep 11, 2009 | 21.11 | 21.33 | 20.72 | 20.74 | 13,257,244 | -0.39(-1.85%) |
Sep 10, 2009 | 20.91 | 21.13 | 20.69 | 21.13 | 10,954,750 | +0.07(+0.31%) |
Sep 09, 2009 | 20.63 | 21.11 | 20.52 | 21.07 | 10,963,311 | +0.44(+2.14%) |
Sep 08, 2009 | 20.58 | 20.63 | 20.32 | 20.63 | 9,454,040 | +0.30(+1.50%) |
Sep 04, 2009 | 20.49 | 20.58 | 20.11 | 20.32 | 9,569,033 | -0.04(-0.21%) |
Sep 03, 2009 | 20.30 | 20.56 | 20.10 | 20.37 | 9,387,954 | +0.14(+0.72%) |
Sep 02, 2009 | 20.25 | 20.48 | 20.17 | 20.22 | 10,039,880 | -0.09(-0.46%) |
Sep 01, 2009 | 21.31 | 21.31 | 20.22 | 20.32 | 19,481,892 | -1.11(-5.17%) |
Aug 31, 2009 | 20.84 | 21.42 | 20.62 | 21.42 | 14,201,442 | +0.49(+2.35%) |
Aug 28, 2009 | 21.33 | 21.34 | 20.87 | 20.93 | 8,972,525 | -0.31(-1.46%) |
Aug 27, 2009 | 21.05 | 21.31 | 20.73 | 21.24 | 11,907,532 | +0.39(+1.87%) |
Aug 26, 2009 | 20.99 | 21.21 | 20.57 | 20.85 | 10,790,822 | -0.41(-1.94%) |
Aug 25, 2009 | 21.10 | 21.47 | 20.93 | 21.26 | 11,776,715 | +0.14(+0.69%) |
Aug 24, 2009 | 21.15 | 21.55 | 21.05 | 21.12 | 13,298,298 | +0.05(+0.24%) |
Aug 21, 2009 | 21.02 | 21.13 | 20.69 | 21.07 | 14,473,423 | +0.13(+0.62%) |
Aug 20, 2009 | 20.80 | 21.12 | 20.66 | 20.94 | 11,492,701 | +0.26(+1.26%) |
Aug 19, 2009 | 20.45 | 20.85 | 20.44 | 20.68 | 9,222,903 | -0.01(-0.07%) |
Aug 18, 2009 | 20.16 | 20.76 | 19.93 | 20.69 | 14,332,142 | +0.47(+2.33%) |
Aug 17, 2009 | 20.18 | 20.43 | 20.00 | 20.22 | 11,669,293 | -0.45(-2.18%) |
Aug 14, 2009 | 20.80 | 20.88 | 20.36 | 20.67 | 7,607,892 | -0.20(-0.94%) |
Aug 13, 2009 | 20.87 | 21.13 | 20.70 | 20.87 | 9,137,439 | +0.09(+0.45%) |
Aug 12, 2009 | 20.43 | 21.12 | 20.27 | 20.77 | 11,091,111 | +0.47(+2.32%) |
Aug 11, 2009 | 21.19 | 21.34 | 20.22 | 20.30 | 16,654,823 | -0.96(-4.53%) |
Aug 10, 2009 | 21.89 | 21.97 | 20.78 | 21.26 | 14,369,695 | -0.67(-3.04%) |
Aug 07, 2009 | 21.18 | 22.29 | 21.17 | 21.93 | 18,989,610 | +0.85(+4.02%) |
Aug 06, 2009 | 21.39 | 21.53 | 21.07 | 21.08 | 17,250,422 | -0.19(-0.88%) |
Aug 05, 2009 | 20.69 | 21.37 | 20.50 | 21.27 | 16,876,006 | +0.79(+3.85%) |
Aug 04, 2009 | 20.32 | 20.67 | 20.14 | 20.48 | 13,548,664 | +0.07(+0.35%) |
Aug 03, 2009 | 20.11 | 20.43 | 19.80 | 20.41 | 12,502,152 | +0.63(+3.18%) |
Jul 31, 2009 | 19.90 | 20.12 | 19.67 | 19.78 | 14,003,016 | -0.11(-0.55%) |
Jul 30, 2009 | 19.90 | 20.21 | 19.64 | 19.89 | 14,177,422 | +0.27(+1.36%) |
Jul 29, 2009 | 19.19 | 19.71 | 19.11 | 19.62 | 11,162,670 | +0.27(+1.42%) |
Jul 28, 2009 | 19.30 | 19.46 | 19.12 | 19.35 | 13,892,241 | -0.12(-0.59%) |
Jul 27, 2009 | 19.25 | 19.77 | 19.20 | 19.46 | 16,563,847 | +0.12(+0.60%) |
Jul 24, 2009 | 19.56 | 19.67 | 18.89 | 19.35 | 4,305 | -0.36(-1.84%) |
Jul 23, 2009 | 19.80 | 20.03 | 19.50 | 19.71 | 27,035,086 | -0.06(-0.29%) |
Jul 22, 2009 | 19.93 | 20.02 | 19.16 | 19.77 | 28,593,166 | -1.30(-6.15%) |
Jul 21, 2009 | 21.16 | 21.45 | 20.79 | 21.06 | 15,143,928 | -0.30(-1.39%) |
Jul 20, 2009 | 21.44 | 21.66 | 21.09 | 21.36 | 10,134,779 | +0.09(+0.44%) |
Jul 17, 2009 | 21.44 | 21.44 | 21.01 | 21.26 | 10,964,600 | -0.20(-0.91%) |
Jul 16, 2009 | 21.03 | 21.68 | 20.95 | 21.46 | 13,467,892 | +0.21(+0.99%) |
Jul 15, 2009 | 21.04 | 21.50 | 20.84 | 21.25 | 20,497,388 | +0.44(+2.12%) |
Jul 14, 2009 | 20.90 | 20.95 | 20.49 | 20.81 | 12,462,660 | +0.17(+0.81%) |
Jul 13, 2009 | 19.94 | 20.69 | 19.93 | 20.64 | 21,631,856 | +0.92(+4.66%) |
Jul 10, 2009 | 19.77 | 20.01 | 19.58 | 19.72 | 13,033,708 | -0.22(-1.12%) |
Jul 09, 2009 | 20.24 | 20.32 | 19.87 | 19.95 | 16,818,554 | +0.01(+0.07%) |
Jul 08, 2009 | 20.21 | 20.33 | 19.48 | 19.93 | 22,139,310 | -0.04(-0.22%) |
Jul 07, 2009 | 20.50 | 20.54 | 19.93 | 19.98 | 13,498,299 | -0.54(-2.64%) |
Jul 06, 2009 | 19.85 | 20.52 | 19.66 | 20.52 | 14,626,648 | +0.57(+2.87%) |
Jul 02, 2009 | 20.69 | 20.76 | 19.88 | 19.95 | 18,412,628 | -0.81(-3.90%) |