Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 20.21 | 20.28 | 19.60 | 20.06 | 5,384,420 | -0.14(-0.68%) |
Sep 29, 2009 | 20.23 | 20.44 | 19.70 | 20.19 | 7,340,458 | +0.10(+0.49%) |
Sep 28, 2009 | 19.97 | 20.27 | 19.89 | 20.10 | 10,083,461 | +0.26(+1.29%) |
Sep 25, 2009 | 20.18 | 20.19 | 19.76 | 19.84 | 6,333,728 | -0.28(-1.40%) |
Sep 24, 2009 | 20.54 | 20.74 | 20.04 | 20.12 | 5,333,651 | -0.37(-1.83%) |
Sep 23, 2009 | 21.06 | 21.33 | 20.48 | 20.50 | 5,514,792 | -0.67(-3.16%) |
Sep 22, 2009 | 20.92 | 21.55 | 20.81 | 21.17 | 4,613,044 | +0.41(+1.99%) |
Sep 21, 2009 | 20.77 | 20.95 | 20.49 | 20.75 | 3,527,448 | -0.18(-0.88%) |
Sep 18, 2009 | 20.92 | 21.11 | 20.52 | 20.94 | 5,338,487 | +0.12(+0.57%) |
Sep 17, 2009 | 20.56 | 21.12 | 20.52 | 20.82 | 8,951,259 | +0.43(+2.13%) |
Sep 16, 2009 | 20.10 | 20.71 | 19.93 | 20.39 | 10,086,451 | +0.39(+1.97%) |
Sep 15, 2009 | 19.52 | 20.36 | 19.12 | 19.99 | 10,686,271 | +0.45(+2.32%) |
Sep 14, 2009 | 19.12 | 19.56 | 18.82 | 19.54 | 5,981,744 | +0.28(+1.43%) |
Sep 11, 2009 | 19.64 | 19.66 | 19.05 | 19.26 | 5,039,702 | -0.40(-2.04%) |
Sep 10, 2009 | 19.54 | 19.74 | 19.24 | 19.66 | 5,114,647 | +0.12(+0.64%) |
Sep 09, 2009 | 19.12 | 19.60 | 18.82 | 19.54 | 5,224,884 | +0.37(+1.95%) |
Sep 08, 2009 | 19.05 | 19.67 | 18.99 | 19.16 | 7,314,950 | -0.03(-0.17%) |
Sep 04, 2009 | 19.39 | 19.39 | 18.95 | 19.20 | 6,174,989 | -0.23(-1.18%) |
Sep 03, 2009 | 18.03 | 19.49 | 17.84 | 19.43 | 12,837,089 | +1.57(+8.79%) |
Sep 02, 2009 | 17.87 | 18.20 | 17.72 | 17.86 | 6,042,639 | -0.24(-1.31%) |
Sep 01, 2009 | 18.38 | 18.99 | 17.94 | 18.09 | 6,304,047 | -0.32(-1.75%) |
Aug 31, 2009 | 18.64 | 18.66 | 18.30 | 18.41 | 5,254,892 | -0.37(-1.96%) |
Aug 28, 2009 | 18.85 | 19.10 | 18.72 | 18.78 | 5,357,717 | +0.10(+0.53%) |
Aug 27, 2009 | 18.71 | 18.97 | 18.46 | 18.68 | 5,156,793 | -0.22(-1.18%) |
Aug 26, 2009 | 19.15 | 19.41 | 18.78 | 18.91 | 4,582,609 | -0.22(-1.13%) |
Aug 25, 2009 | 18.63 | 19.24 | 18.40 | 19.12 | 8,360,375 | +0.67(+3.63%) |
Aug 24, 2009 | 18.48 | 18.76 | 18.40 | 18.45 | 7,274,922 | -0.05(-0.25%) |
Aug 21, 2009 | 18.38 | 18.90 | 18.26 | 18.50 | 5,198,683 | +0.24(+1.29%) |
Aug 20, 2009 | 18.13 | 18.38 | 17.99 | 18.26 | 6,311,327 | +0.09(+0.51%) |
Aug 19, 2009 | 17.48 | 18.20 | 17.24 | 18.17 | 6,703,395 | +0.46(+2.60%) |
Aug 18, 2009 | 17.88 | 18.05 | 17.46 | 17.71 | 6,280,684 | -0.07(-0.41%) |
Aug 17, 2009 | 17.77 | 18.08 | 17.64 | 17.78 | 9,473,079 | -0.52(-2.83%) |
Aug 14, 2009 | 19.12 | 19.59 | 18.12 | 18.30 | 16,260,894 | -1.24(-6.35%) |
Aug 13, 2009 | 19.53 | 19.63 | 18.74 | 19.54 | 8,289,238 | +0.22(+1.16%) |
Aug 12, 2009 | 19.08 | 19.61 | 18.99 | 19.32 | 8,932,254 | +0.01(+0.07%) |
Aug 11, 2009 | 19.22 | 19.64 | 18.88 | 19.31 | 7,433,724 | +0.03(+0.14%) |
Aug 10, 2009 | 19.84 | 19.95 | 19.06 | 19.28 | 10,362,830 | -0.62(-3.10%) |
Aug 07, 2009 | 18.72 | 20.18 | 18.68 | 19.90 | 8,906,302 | +1.50(+8.18%) |
Aug 06, 2009 | 18.65 | 19.21 | 18.18 | 18.40 | 6,656,002 | +0.03(+0.18%) |
Aug 05, 2009 | 17.90 | 18.51 | 17.46 | 18.36 | 9,420,312 | +0.55(+3.06%) |
Aug 04, 2009 | 17.93 | 18.20 | 17.72 | 17.82 | 6,082,724 | -0.22(-1.21%) |
Aug 03, 2009 | 17.73 | 18.06 | 17.43 | 18.04 | 7,209,249 | +0.67(+3.87%) |
Jul 31, 2009 | 16.94 | 17.50 | 16.75 | 17.36 | 6,109,010 | +0.59(+3.52%) |
Jul 30, 2009 | 16.83 | 17.44 | 16.72 | 16.77 | 6,229,097 | +0.15(+0.91%) |
Jul 29, 2009 | 16.77 | 17.04 | 16.31 | 16.62 | 6,301,455 | -0.33(-1.94%) |
Jul 28, 2009 | 16.94 | 17.27 | 16.60 | 16.95 | 4,876,085 | -0.17(-1.00%) |
Jul 27, 2009 | 17.24 | 17.30 | 16.71 | 17.12 | 5,777,949 | -0.37(-2.14%) |
Jul 24, 2009 | 16.85 | 17.53 | 16.60 | 17.50 | 1,674 | +0.56(+3.30%) |
Jul 23, 2009 | 15.95 | 17.34 | 15.68 | 16.94 | 14,515,419 | +1.00(+6.31%) |
Jul 22, 2009 | 15.17 | 16.02 | 15.17 | 15.93 | 8,056,045 | +0.62(+4.08%) |
Jul 21, 2009 | 15.58 | 15.62 | 14.88 | 15.31 | 6,699,649 | -0.09(-0.60%) |
Jul 20, 2009 | 14.61 | 15.43 | 14.51 | 15.40 | 7,432,532 | +0.95(+6.59%) |
Jul 17, 2009 | 14.11 | 14.61 | 14.11 | 14.45 | 5,483,025 | +0.14(+0.96%) |
Jul 16, 2009 | 14.17 | 14.43 | 13.81 | 14.31 | 5,043,008 | +0.11(+0.79%) |
Jul 15, 2009 | 13.31 | 14.24 | 13.31 | 14.20 | 8,688,170 | +0.99(+7.51%) |
Jul 14, 2009 | 13.23 | 13.30 | 12.90 | 13.21 | 7,089,321 | +0.02(+0.15%) |
Jul 13, 2009 | 12.94 | 13.19 | 12.83 | 13.19 | 5,126,450 | +0.37(+2.87%) |
Jul 10, 2009 | 12.78 | 13.26 | 12.68 | 12.82 | 4,311,607 | -0.13(-1.01%) |
Jul 09, 2009 | 12.73 | 13.17 | 12.60 | 12.95 | 8,760,880 | +0.50(+4.01%) |
Jul 08, 2009 | 11.94 | 12.54 | 11.94 | 12.45 | 8,258,526 | +0.43(+3.55%) |
Jul 07, 2009 | 12.69 | 12.69 | 11.97 | 12.02 | 6,623,400 | -0.60(-4.73%) |
Jul 06, 2009 | 12.31 | 12.88 | 12.16 | 12.62 | 7,389,915 | +0.39(+3.17%) |
Jul 02, 2009 | 12.98 | 12.98 | 12.23 | 12.23 | 5,466,606 | -0.94(-7.13%) |