Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 19.20 | 19.20 | 18.75 | 18.98 | 23,248,014 | -0.14(-0.71%) |
Sep 29, 2009 | 19.47 | 19.55 | 19.01 | 19.12 | 19,318,624 | -0.34(-1.76%) |
Sep 28, 2009 | 19.20 | 19.55 | 19.17 | 19.46 | 9,631,492 | +0.33(+1.71%) |
Sep 25, 2009 | 19.15 | 19.40 | 18.92 | 19.13 | 16,643,978 | -0.14(-0.70%) |
Sep 24, 2009 | 19.61 | 19.62 | 19.16 | 19.27 | 16,893,930 | -0.22(-1.13%) |
Sep 23, 2009 | 19.75 | 19.92 | 19.46 | 19.49 | 19,775,866 | -0.19(-0.98%) |
Sep 22, 2009 | 20.12 | 20.17 | 19.58 | 19.68 | 20,108,908 | -0.37(-1.85%) |
Sep 21, 2009 | 19.92 | 20.24 | 19.84 | 20.05 | 12,512,438 | -0.06(-0.32%) |
Sep 18, 2009 | 19.96 | 20.26 | 19.95 | 20.12 | 22,130,982 | +0.22(+1.11%) |
Sep 17, 2009 | 20.24 | 20.26 | 19.77 | 19.89 | 18,690,988 | +0.14(+0.69%) |
Sep 16, 2009 | 19.69 | 20.10 | 19.64 | 19.76 | 24,976,764 | +0.23(+1.17%) |
Sep 15, 2009 | 19.66 | 19.74 | 19.42 | 19.53 | 14,098,319 | -0.07(-0.36%) |
Sep 14, 2009 | 19.35 | 19.71 | 19.30 | 19.60 | 11,717,670 | +0.12(+0.62%) |
Sep 11, 2009 | 19.59 | 19.61 | 19.23 | 19.48 | 20,585,290 | -0.14(-0.69%) |
Sep 10, 2009 | 19.52 | 19.66 | 19.40 | 19.62 | 13,257,215 | +0.11(+0.55%) |
Sep 09, 2009 | 19.55 | 19.59 | 19.40 | 19.51 | 14,987,789 | -0.07(-0.36%) |
Sep 08, 2009 | 19.40 | 19.64 | 19.27 | 19.58 | 17,196,466 | +0.32(+1.67%) |
Sep 04, 2009 | 19.19 | 19.35 | 19.07 | 19.26 | 11,438,286 | +0.09(+0.48%) |
Sep 03, 2009 | 18.96 | 19.17 | 18.83 | 19.17 | 13,659,754 | +0.26(+1.39%) |
Sep 02, 2009 | 18.97 | 19.11 | 18.78 | 18.90 | 14,993,541 | -0.15(-0.79%) |
Sep 01, 2009 | 19.25 | 19.58 | 18.98 | 19.05 | 22,087,926 | -0.39(-2.02%) |
Aug 31, 2009 | 19.59 | 19.67 | 19.31 | 19.45 | 18,372,592 | -0.29(-1.44%) |
Aug 28, 2009 | 19.72 | 19.78 | 19.41 | 19.73 | 18,022,506 | +0.10(+0.51%) |
Aug 27, 2009 | 19.67 | 19.73 | 19.38 | 19.63 | 18,871,524 | -0.01(-0.07%) |
Aug 26, 2009 | 19.44 | 19.91 | 19.40 | 19.64 | 21,903,078 | +0.18(+0.91%) |
Aug 25, 2009 | 19.40 | 19.76 | 19.24 | 19.47 | 30,598,214 | +0.21(+1.07%) |
Aug 24, 2009 | 19.76 | 19.76 | 19.20 | 19.26 | 22,788,658 | -0.33(-1.71%) |
Aug 21, 2009 | 19.20 | 19.62 | 19.00 | 19.59 | 26,199,090 | +0.58(+3.07%) |
Aug 20, 2009 | 19.09 | 19.10 | 18.88 | 19.01 | 19,923,880 | -0.05(-0.26%) |
Aug 19, 2009 | 19.06 | 19.19 | 18.86 | 19.06 | 27,301,632 | -0.13(-0.67%) |
Aug 18, 2009 | 19.20 | 19.45 | 18.93 | 19.19 | 49,568,556 | +0.86(+4.66%) |
Aug 17, 2009 | 18.47 | 18.84 | 18.12 | 18.33 | 43,275,836 | -1.00(-5.20%) |
Aug 14, 2009 | 19.72 | 19.77 | 19.17 | 19.34 | 22,647,040 | -0.38(-1.95%) |
Aug 13, 2009 | 19.54 | 19.82 | 19.24 | 19.72 | 28,030,648 | +0.34(+1.76%) |
Aug 12, 2009 | 19.10 | 19.61 | 19.06 | 19.38 | 18,622,746 | +0.22(+1.15%) |
Aug 11, 2009 | 19.26 | 19.32 | 19.05 | 19.16 | 13,366,385 | -0.15(-0.77%) |
Aug 10, 2009 | 19.37 | 19.41 | 19.07 | 19.31 | 14,606,267 | -0.11(-0.59%) |
Aug 07, 2009 | 19.05 | 19.58 | 18.96 | 19.42 | 23,038,634 | +0.51(+2.71%) |
Aug 06, 2009 | 18.81 | 19.05 | 18.65 | 18.91 | 19,303,986 | +0.15(+0.80%) |
Aug 05, 2009 | 18.74 | 18.85 | 18.50 | 18.76 | 14,029,450 | +0.09(+0.46%) |
Aug 04, 2009 | 18.64 | 18.84 | 18.58 | 18.68 | 14,610,977 | -0.07(-0.38%) |
Aug 03, 2009 | 18.65 | 18.80 | 18.29 | 18.75 | 16,872,506 | +0.26(+1.43%) |
Jul 31, 2009 | 18.41 | 18.66 | 18.38 | 18.48 | 16,432,601 | +0.06(+0.35%) |
Jul 30, 2009 | 18.31 | 18.64 | 18.19 | 18.42 | 19,009,708 | +0.33(+1.81%) |
Jul 29, 2009 | 18.08 | 18.28 | 17.90 | 18.09 | 16,799,196 | +0.00(+0.00%) |
Jul 28, 2009 | 17.87 | 18.10 | 17.79 | 18.09 | 16,394,325 | +0.27(+1.52%) |
Jul 27, 2009 | 17.83 | 18.04 | 17.66 | 17.82 | 18,868,370 | -0.22(-1.22%) |
Jul 24, 2009 | 17.98 | 18.12 | 17.78 | 18.04 | 15,783,890 | +0.03(+0.16%) |
Jul 23, 2009 | 17.64 | 18.18 | 17.46 | 18.01 | 29,164,010 | +0.36(+2.06%) |
Jul 22, 2009 | 17.36 | 17.74 | 17.29 | 17.65 | 15,926,485 | +0.22(+1.27%) |
Jul 21, 2009 | 17.72 | 17.74 | 17.19 | 17.43 | 19,250,632 | -0.24(-1.37%) |
Jul 20, 2009 | 17.57 | 17.71 | 17.45 | 17.67 | 14,266,518 | +0.09(+0.53%) |
Jul 17, 2009 | 17.53 | 17.64 | 17.33 | 17.58 | 21,450,462 | +0.19(+1.11%) |
Jul 16, 2009 | 17.15 | 17.47 | 16.97 | 17.39 | 19,133,756 | +0.23(+1.33%) |
Jul 15, 2009 | 17.02 | 17.20 | 16.84 | 17.16 | 19,527,674 | +0.29(+1.69%) |
Jul 14, 2009 | 16.45 | 16.88 | 16.35 | 16.87 | 21,887,418 | +0.41(+2.47%) |
Jul 13, 2009 | 16.17 | 16.49 | 16.15 | 16.47 | 24,986,992 | +0.42(+2.62%) |
Jul 10, 2009 | 16.09 | 16.26 | 15.91 | 16.05 | 13,802,232 | -0.11(-0.71%) |
Jul 09, 2009 | 16.28 | 16.37 | 15.91 | 16.16 | 20,100,022 | +0.01(+0.09%) |
Jul 08, 2009 | 15.95 | 16.21 | 15.88 | 16.15 | 20,645,248 | +0.19(+1.16%) |
Jul 07, 2009 | 16.32 | 16.32 | 15.90 | 15.96 | 21,062,386 | -0.34(-2.10%) |
Jul 06, 2009 | 16.22 | 16.49 | 16.05 | 16.30 | 17,737,826 | +0.05(+0.31%) |
Jul 02, 2009 | 16.65 | 16.89 | 16.21 | 16.25 | 18,992,398 | -0.64(-3.80%) |