Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 19.85 | 20.13 | 19.61 | 20.08 | 14,526,295 | +0.70(+3.62%) |
Sep 29, 2009 | 19.08 | 19.47 | 18.96 | 19.38 | 8,189,121 | +0.34(+1.80%) |
Sep 28, 2009 | 18.80 | 19.07 | 18.70 | 19.03 | 5,493,241 | +0.27(+1.43%) |
Sep 25, 2009 | 19.23 | 19.25 | 18.59 | 18.76 | 11,037,396 | -0.45(-2.36%) |
Sep 24, 2009 | 19.62 | 19.72 | 19.16 | 19.22 | 6,165,221 | -0.38(-1.93%) |
Sep 23, 2009 | 19.94 | 19.94 | 19.58 | 19.60 | 4,961,045 | -0.26(-1.31%) |
Sep 22, 2009 | 19.91 | 19.93 | 19.65 | 19.86 | 4,382,549 | +0.03(+0.17%) |
Sep 21, 2009 | 19.75 | 19.91 | 19.40 | 19.82 | 7,334,824 | -0.19(-0.93%) |
Sep 18, 2009 | 19.82 | 20.17 | 19.72 | 20.01 | 9,005,782 | +0.27(+1.36%) |
Sep 17, 2009 | 20.19 | 20.21 | 19.55 | 19.74 | 8,766,360 | -0.24(-1.20%) |
Sep 16, 2009 | 20.15 | 20.27 | 19.92 | 19.98 | 9,263,516 | -0.06(-0.28%) |
Sep 15, 2009 | 19.71 | 20.11 | 19.53 | 20.04 | 7,697,827 | +0.35(+1.78%) |
Sep 14, 2009 | 19.73 | 19.90 | 19.62 | 19.69 | 5,624,551 | -0.25(-1.28%) |
Sep 11, 2009 | 19.81 | 20.14 | 19.81 | 19.94 | 5,484,625 | +0.01(+0.03%) |
Sep 10, 2009 | 19.58 | 19.95 | 19.45 | 19.93 | 5,721,253 | +0.21(+1.08%) |
Sep 09, 2009 | 19.78 | 19.87 | 19.55 | 19.72 | 5,824,267 | -0.03(-0.14%) |
Sep 08, 2009 | 19.95 | 20.13 | 19.55 | 19.75 | 8,254,812 | -0.12(-0.59%) |
Sep 04, 2009 | 19.20 | 19.86 | 19.17 | 19.86 | 7,950,384 | +0.61(+3.18%) |
Sep 03, 2009 | 19.06 | 19.29 | 18.90 | 19.25 | 6,410,867 | +0.32(+1.67%) |
Sep 02, 2009 | 19.22 | 19.36 | 18.91 | 18.94 | 8,148,233 | -0.32(-1.68%) |
Sep 01, 2009 | 19.70 | 19.96 | 19.19 | 19.26 | 7,480,154 | -0.53(-2.67%) |
Aug 31, 2009 | 19.51 | 19.85 | 19.33 | 19.79 | 8,215,350 | +0.12(+0.63%) |
Aug 28, 2009 | 19.61 | 19.91 | 19.47 | 19.66 | 9,141,098 | +0.28(+1.45%) |
Aug 27, 2009 | 19.07 | 19.47 | 18.96 | 19.38 | 6,034,247 | +0.21(+1.11%) |
Aug 26, 2009 | 18.98 | 19.36 | 18.94 | 19.17 | 10,479,277 | +0.11(+0.58%) |
Aug 25, 2009 | 19.49 | 19.67 | 19.03 | 19.06 | 8,447,361 | -0.45(-2.29%) |
Aug 24, 2009 | 19.79 | 20.27 | 19.38 | 19.51 | 8,627,547 | -0.19(-0.98%) |
Aug 21, 2009 | 19.32 | 19.75 | 19.29 | 19.70 | 5,890,449 | +0.48(+2.50%) |
Aug 20, 2009 | 18.99 | 19.27 | 18.99 | 19.22 | 4,272,519 | +0.20(+1.05%) |
Aug 19, 2009 | 18.64 | 19.09 | 18.64 | 19.02 | 6,236,734 | +0.16(+0.84%) |
Aug 18, 2009 | 18.59 | 18.97 | 18.59 | 18.86 | 6,169,857 | +0.12(+0.66%) |
Aug 17, 2009 | 18.85 | 19.01 | 18.57 | 18.74 | 7,340,412 | -0.41(-2.15%) |
Aug 14, 2009 | 19.39 | 19.51 | 18.95 | 19.15 | 6,826,593 | -0.22(-1.14%) |
Aug 13, 2009 | 19.35 | 19.58 | 19.22 | 19.37 | 10,035,164 | +0.14(+0.75%) |
Aug 12, 2009 | 19.69 | 19.69 | 19.04 | 19.22 | 12,994,758 | -0.35(-1.79%) |
Aug 11, 2009 | 19.61 | 19.71 | 19.44 | 19.58 | 5,860,935 | -0.13(-0.66%) |
Aug 10, 2009 | 19.67 | 19.77 | 19.40 | 19.71 | 6,869,556 | -0.01(-0.07%) |
Aug 07, 2009 | 19.94 | 19.98 | 19.54 | 19.72 | 6,251,162 | +0.03(+0.14%) |
Aug 06, 2009 | 19.82 | 19.91 | 19.49 | 19.69 | 6,264,028 | -0.07(-0.35%) |
Aug 05, 2009 | 19.34 | 19.79 | 19.08 | 19.76 | 10,496,262 | -0.03(-0.17%) |
Aug 04, 2009 | 19.86 | 20.61 | 19.69 | 19.80 | 17,780,868 | -1.09(-5.23%) |
Aug 03, 2009 | 21.07 | 21.23 | 20.74 | 20.89 | 8,142,981 | +0.19(+0.93%) |
Jul 31, 2009 | 20.73 | 21.23 | 20.60 | 20.70 | 10,857,802 | -0.07(-0.33%) |
Jul 30, 2009 | 21.33 | 21.40 | 20.74 | 20.76 | 10,729,799 | -0.35(-1.66%) |
Jul 29, 2009 | 21.27 | 21.38 | 20.96 | 21.11 | 7,660,166 | -0.27(-1.25%) |
Jul 28, 2009 | 21.75 | 21.81 | 21.18 | 21.38 | 9,561,693 | -0.59(-2.69%) |
Jul 27, 2009 | 21.21 | 22.08 | 21.09 | 21.97 | 11,358,032 | +1.09(+5.23%) |
Jul 24, 2009 | 20.60 | 21.22 | 20.60 | 20.88 | 384 | -0.23(-1.11%) |
Jul 23, 2009 | 20.29 | 21.40 | 20.27 | 21.11 | 10,834,326 | +0.87(+4.28%) |
Jul 22, 2009 | 19.92 | 20.39 | 19.58 | 20.25 | 10,122,146 | +0.14(+0.72%) |
Jul 21, 2009 | 20.10 | 20.39 | 19.82 | 20.10 | 6,978,132 | +0.19(+0.93%) |
Jul 20, 2009 | 19.82 | 20.02 | 19.67 | 19.92 | 6,672,478 | +0.25(+1.26%) |
Jul 17, 2009 | 19.60 | 19.88 | 19.40 | 19.67 | 5,369,794 | +0.11(+0.56%) |
Jul 16, 2009 | 19.16 | 19.64 | 19.16 | 19.56 | 6,572,648 | +0.36(+1.90%) |
Jul 15, 2009 | 18.92 | 19.33 | 18.76 | 19.20 | 9,175,175 | +0.47(+2.49%) |
Jul 14, 2009 | 18.67 | 18.89 | 18.52 | 18.73 | 5,715,745 | +0.12(+0.66%) |
Jul 13, 2009 | 18.27 | 18.64 | 18.25 | 18.61 | 6,163,067 | +0.29(+1.58%) |
Jul 10, 2009 | 18.41 | 18.66 | 18.19 | 18.32 | 5,029,082 | -0.25(-1.37%) |
Jul 09, 2009 | 18.52 | 18.76 | 18.24 | 18.57 | 6,415,671 | +0.34(+1.85%) |
Jul 08, 2009 | 18.51 | 18.55 | 18.04 | 18.24 | 7,406,789 | -0.47(-2.53%) |
Jul 07, 2009 | 18.26 | 18.87 | 18.19 | 18.71 | 11,136,466 | +0.33(+1.79%) |
Jul 06, 2009 | 18.05 | 18.42 | 17.86 | 18.38 | 5,114,388 | +0.14(+0.79%) |
Jul 02, 2009 | 18.63 | 18.85 | 18.24 | 18.24 | 5,788,990 | -0.69(-3.67%) |