Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 20.91 | 20.96 | 20.37 | 20.60 | 14,723,234 | -0.24(-1.16%) |
Sep 29, 2009 | 21.18 | 21.29 | 20.76 | 20.84 | 12,205,882 | -0.23(-1.11%) |
Sep 28, 2009 | 20.70 | 21.31 | 20.60 | 21.08 | 8,834,093 | +0.42(+2.03%) |
Sep 25, 2009 | 20.78 | 20.87 | 20.44 | 20.66 | 12,378,794 | -0.19(-0.92%) |
Sep 24, 2009 | 21.10 | 21.27 | 20.70 | 20.85 | 15,805,383 | -0.15(-0.71%) |
Sep 23, 2009 | 21.20 | 21.51 | 21.00 | 21.00 | 11,406,196 | -0.26(-1.20%) |
Sep 22, 2009 | 21.27 | 21.32 | 20.96 | 21.25 | 12,610,019 | +0.20(+0.94%) |
Sep 21, 2009 | 21.05 | 21.19 | 20.89 | 21.05 | 14,693,494 | -0.48(-2.21%) |
Sep 18, 2009 | 21.91 | 21.99 | 21.40 | 21.53 | 17,373,420 | -0.31(-1.43%) |
Sep 17, 2009 | 21.94 | 22.43 | 21.82 | 21.84 | 22,726,400 | +0.78(+3.69%) |
Sep 16, 2009 | 20.61 | 21.89 | 20.40 | 21.07 | 28,110,766 | +0.58(+2.83%) |
Sep 15, 2009 | 20.61 | 20.86 | 20.35 | 20.49 | 15,907,166 | -0.14(-0.65%) |
Sep 14, 2009 | 20.10 | 20.73 | 19.86 | 20.62 | 20,779,658 | +0.25(+1.22%) |
Sep 11, 2009 | 20.73 | 20.95 | 20.35 | 20.37 | 13,498,666 | -0.38(-1.85%) |
Sep 10, 2009 | 20.54 | 20.76 | 20.32 | 20.76 | 11,154,242 | +0.06(+0.31%) |
Sep 09, 2009 | 20.26 | 20.73 | 20.15 | 20.69 | 11,162,959 | +0.43(+2.14%) |
Sep 08, 2009 | 20.22 | 20.26 | 19.96 | 20.26 | 9,626,203 | +0.30(+1.50%) |
Sep 04, 2009 | 20.12 | 20.21 | 19.75 | 19.96 | 9,743,290 | -0.04(-0.21%) |
Sep 03, 2009 | 19.93 | 20.19 | 19.74 | 20.00 | 9,558,914 | +0.14(+0.72%) |
Sep 02, 2009 | 19.89 | 20.11 | 19.81 | 19.86 | 10,222,712 | -0.09(-0.46%) |
Sep 01, 2009 | 20.93 | 20.93 | 19.86 | 19.95 | 19,836,668 | -1.09(-5.17%) |
Aug 31, 2009 | 20.46 | 21.04 | 20.25 | 21.04 | 14,460,058 | +0.48(+2.35%) |
Aug 28, 2009 | 20.95 | 20.96 | 20.50 | 20.56 | 9,135,920 | -0.31(-1.46%) |
Aug 27, 2009 | 20.67 | 20.93 | 20.36 | 20.86 | 12,124,375 | +0.38(+1.87%) |
Aug 26, 2009 | 20.61 | 20.83 | 20.20 | 20.48 | 10,987,329 | -0.41(-1.94%) |
Aug 25, 2009 | 20.72 | 21.08 | 20.56 | 20.88 | 11,991,176 | +0.14(+0.69%) |
Aug 24, 2009 | 20.77 | 21.16 | 20.68 | 20.74 | 13,540,468 | +0.05(+0.24%) |
Aug 21, 2009 | 20.64 | 20.76 | 20.32 | 20.69 | 14,736,992 | +0.13(+0.62%) |
Aug 20, 2009 | 20.43 | 20.74 | 20.29 | 20.56 | 11,701,989 | +0.26(+1.26%) |
Aug 19, 2009 | 20.08 | 20.48 | 20.07 | 20.31 | 9,390,857 | -0.01(-0.07%) |
Aug 18, 2009 | 19.80 | 20.39 | 19.58 | 20.32 | 14,593,138 | +0.46(+2.33%) |
Aug 17, 2009 | 19.82 | 20.06 | 19.64 | 19.86 | 11,881,798 | -0.44(-2.18%) |
Aug 14, 2009 | 20.43 | 20.51 | 20.00 | 20.30 | 7,746,436 | -0.19(-0.94%) |
Aug 13, 2009 | 20.50 | 20.75 | 20.33 | 20.49 | 9,303,837 | +0.09(+0.45%) |
Aug 12, 2009 | 20.06 | 20.75 | 19.91 | 20.40 | 11,293,086 | +0.46(+2.32%) |
Aug 11, 2009 | 20.81 | 20.96 | 19.86 | 19.94 | 16,958,116 | -0.95(-4.53%) |
Aug 10, 2009 | 21.50 | 21.57 | 20.41 | 20.88 | 14,631,375 | -0.65(-3.04%) |
Aug 07, 2009 | 20.80 | 21.89 | 20.79 | 21.54 | 19,335,422 | +0.83(+4.02%) |
Aug 06, 2009 | 21.00 | 21.15 | 20.69 | 20.71 | 17,564,562 | -0.18(-0.88%) |
Aug 05, 2009 | 20.32 | 20.98 | 20.14 | 20.89 | 17,183,328 | +0.77(+3.85%) |
Aug 04, 2009 | 19.95 | 20.30 | 19.78 | 20.12 | 13,795,393 | +0.07(+0.35%) |
Aug 03, 2009 | 19.75 | 20.07 | 19.44 | 20.05 | 12,729,824 | +0.62(+3.18%) |
Jul 31, 2009 | 19.54 | 19.76 | 19.31 | 19.43 | 14,258,019 | -0.11(-0.55%) |
Jul 30, 2009 | 19.54 | 19.85 | 19.29 | 19.53 | 14,435,601 | +0.33(+1.70%) |
Jul 29, 2009 | 18.78 | 19.29 | 18.70 | 19.21 | 11,403,794 | +0.27(+1.42%) |
Jul 28, 2009 | 18.90 | 19.05 | 18.72 | 18.94 | 14,192,327 | -0.11(-0.59%) |
Jul 27, 2009 | 18.84 | 19.35 | 18.80 | 19.05 | 16,921,642 | +0.11(+0.60%) |
Jul 24, 2009 | 19.15 | 19.25 | 18.49 | 18.94 | 4,398 | -0.35(-1.84%) |
Jul 23, 2009 | 19.38 | 19.61 | 19.09 | 19.29 | 27,619,070 | -0.06(-0.29%) |
Jul 22, 2009 | 19.51 | 19.60 | 18.75 | 19.35 | 29,210,806 | -1.27(-6.15%) |
Jul 21, 2009 | 20.71 | 21.00 | 20.35 | 20.62 | 15,471,051 | -0.29(-1.39%) |
Jul 20, 2009 | 20.98 | 21.20 | 20.64 | 20.91 | 10,353,700 | +0.09(+0.44%) |
Jul 17, 2009 | 20.98 | 20.98 | 20.57 | 20.81 | 11,201,446 | -0.19(-0.91%) |
Jul 16, 2009 | 20.59 | 21.23 | 20.51 | 21.01 | 13,758,812 | +0.21(+0.99%) |
Jul 15, 2009 | 20.60 | 21.05 | 20.40 | 20.80 | 20,940,152 | +0.43(+2.12%) |
Jul 14, 2009 | 20.45 | 20.50 | 20.06 | 20.37 | 12,731,866 | +0.16(+0.81%) |
Jul 13, 2009 | 19.52 | 20.25 | 19.51 | 20.21 | 22,099,124 | +0.90(+4.66%) |
Jul 10, 2009 | 19.36 | 19.59 | 19.16 | 19.31 | 13,315,249 | -0.22(-1.12%) |
Jul 09, 2009 | 19.81 | 19.89 | 19.45 | 19.53 | 17,181,852 | +0.01(+0.07%) |
Jul 08, 2009 | 19.78 | 19.90 | 19.07 | 19.51 | 22,617,540 | -0.04(-0.22%) |
Jul 07, 2009 | 20.06 | 20.11 | 19.50 | 19.55 | 13,789,875 | -0.53(-2.64%) |
Jul 06, 2009 | 19.43 | 20.09 | 19.24 | 20.09 | 14,942,598 | +0.56(+2.87%) |
Jul 02, 2009 | 20.25 | 20.32 | 19.46 | 19.53 | 18,810,358 | -0.79(-3.90%) |