Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 20.55 | 20.66 | 19.77 | 20.36 | 10,811,278 | +0.16(+0.82%) |
Sep 29, 2009 | 20.29 | 20.37 | 20.03 | 20.20 | 7,763,630 | -0.16(-0.81%) |
Sep 28, 2009 | 20.16 | 20.40 | 20.03 | 20.36 | 9,061,170 | +0.24(+1.20%) |
Sep 25, 2009 | 20.19 | 20.64 | 20.03 | 20.12 | 10,678,599 | -0.14(-0.70%) |
Sep 24, 2009 | 20.95 | 21.02 | 19.99 | 20.26 | 12,989,599 | -0.70(-3.32%) |
Sep 23, 2009 | 21.65 | 21.78 | 20.92 | 20.96 | 13,957,078 | -0.74(-3.39%) |
Sep 22, 2009 | 21.67 | 21.97 | 21.38 | 21.69 | 13,331,375 | +0.55(+2.62%) |
Sep 21, 2009 | 20.85 | 21.26 | 20.68 | 21.14 | 13,143,561 | -0.68(-3.11%) |
Sep 18, 2009 | 21.68 | 21.85 | 21.48 | 21.82 | 13,328,929 | +0.09(+0.41%) |
Sep 17, 2009 | 21.67 | 21.98 | 21.49 | 21.73 | 17,952,294 | +0.41(+1.91%) |
Sep 16, 2009 | 21.40 | 21.83 | 21.26 | 21.32 | 22,550,220 | +0.18(+0.84%) |
Sep 15, 2009 | 20.43 | 21.22 | 20.29 | 21.15 | 17,434,570 | +0.88(+4.33%) |
Sep 14, 2009 | 19.66 | 20.30 | 19.53 | 20.27 | 12,660,183 | +0.22(+1.12%) |
Sep 11, 2009 | 19.93 | 20.44 | 19.88 | 20.04 | 20,718,370 | +0.28(+1.43%) |
Sep 10, 2009 | 19.05 | 19.79 | 19.00 | 19.76 | 13,298,829 | +0.77(+4.03%) |
Sep 09, 2009 | 19.26 | 19.45 | 18.98 | 19.00 | 11,449,992 | -0.15(-0.80%) |
Sep 08, 2009 | 19.20 | 19.43 | 18.99 | 19.15 | 12,148,475 | +0.75(+4.07%) |
Sep 04, 2009 | 17.89 | 18.51 | 17.79 | 18.40 | 10,047,892 | +0.68(+3.86%) |
Sep 03, 2009 | 17.82 | 17.85 | 17.44 | 17.72 | 11,715,840 | +0.10(+0.57%) |
Sep 02, 2009 | 17.53 | 17.76 | 17.49 | 17.62 | 9,854,648 | -0.12(-0.70%) |
Sep 01, 2009 | 18.00 | 18.30 | 17.64 | 17.74 | 14,892,383 | -0.31(-1.73%) |
Aug 31, 2009 | 18.04 | 18.38 | 17.92 | 18.05 | 11,805,877 | -0.53(-2.85%) |
Aug 28, 2009 | 19.00 | 19.06 | 18.47 | 18.58 | 7,702,335 | -0.08(-0.44%) |
Aug 27, 2009 | 18.56 | 18.72 | 18.04 | 18.67 | 13,608,368 | -0.05(-0.28%) |
Aug 26, 2009 | 18.63 | 18.93 | 18.51 | 18.72 | 9,044,799 | -0.18(-0.97%) |
Aug 25, 2009 | 19.70 | 19.84 | 18.72 | 18.90 | 12,990,245 | -0.44(-2.28%) |
Aug 24, 2009 | 19.67 | 19.97 | 19.24 | 19.34 | 10,325,348 | +0.05(+0.24%) |
Aug 21, 2009 | 18.97 | 19.47 | 18.97 | 19.30 | 11,833,181 | +0.60(+3.18%) |
Aug 20, 2009 | 18.68 | 18.93 | 18.66 | 18.70 | 11,912,651 | -0.08(-0.41%) |
Aug 19, 2009 | 18.19 | 19.07 | 18.09 | 18.78 | 10,360,222 | +0.13(+0.69%) |
Aug 18, 2009 | 18.41 | 18.74 | 18.22 | 18.65 | 8,955,593 | +0.48(+2.64%) |
Aug 17, 2009 | 18.41 | 18.41 | 17.96 | 18.17 | 11,912,495 | -0.99(-5.14%) |
Aug 14, 2009 | 19.86 | 19.88 | 18.93 | 19.15 | 9,556,077 | -0.59(-2.98%) |
Aug 13, 2009 | 19.87 | 20.00 | 19.50 | 19.74 | 11,075,304 | +0.36(+1.85%) |
Aug 12, 2009 | 18.57 | 19.52 | 18.38 | 19.38 | 12,688,068 | +0.66(+3.52%) |
Aug 11, 2009 | 19.05 | 19.22 | 18.64 | 18.72 | 12,097,532 | -0.77(-3.96%) |
Aug 10, 2009 | 19.67 | 19.84 | 19.37 | 19.50 | 9,622,771 | -0.23(-1.16%) |
Aug 07, 2009 | 19.96 | 20.33 | 19.65 | 19.73 | 10,090,813 | -0.13(-0.65%) |
Aug 06, 2009 | 19.94 | 20.13 | 19.67 | 19.86 | 12,066,267 | -0.16(-0.82%) |
Aug 05, 2009 | 20.11 | 20.12 | 19.64 | 20.02 | 11,231,783 | +0.22(+1.13%) |
Aug 04, 2009 | 19.93 | 20.09 | 19.63 | 19.80 | 9,563,090 | -0.60(-2.94%) |