Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 20.01 | 20.30 | 19.77 | 20.24 | 14,407,768 | +0.71(+3.62%) |
Sep 29, 2009 | 19.24 | 19.63 | 19.11 | 19.54 | 8,122,302 | +0.35(+1.80%) |
Sep 28, 2009 | 18.95 | 19.23 | 18.85 | 19.19 | 5,448,419 | +0.27(+1.43%) |
Sep 25, 2009 | 19.39 | 19.40 | 18.74 | 18.92 | 10,947,336 | -0.46(-2.36%) |
Sep 24, 2009 | 19.78 | 19.88 | 19.32 | 19.38 | 6,114,916 | -0.38(-1.93%) |
Sep 23, 2009 | 20.10 | 20.10 | 19.74 | 19.76 | 4,920,565 | -0.26(-1.32%) |
Sep 22, 2009 | 20.08 | 20.09 | 19.81 | 20.02 | 4,346,789 | +0.03(+0.17%) |
Sep 21, 2009 | 19.92 | 20.07 | 19.56 | 19.99 | 7,274,976 | -0.19(-0.93%) |
Sep 18, 2009 | 19.99 | 20.34 | 19.88 | 20.17 | 8,932,300 | +0.27(+1.36%) |
Sep 17, 2009 | 20.35 | 20.38 | 19.72 | 19.90 | 8,694,831 | -0.24(-1.20%) |
Sep 16, 2009 | 20.32 | 20.44 | 20.08 | 20.14 | 9,187,930 | -0.06(-0.28%) |
Sep 15, 2009 | 19.87 | 20.28 | 19.69 | 20.20 | 7,635,017 | +0.35(+1.78%) |
Sep 14, 2009 | 19.90 | 20.06 | 19.78 | 19.85 | 5,578,658 | -0.26(-1.27%) |
Sep 11, 2009 | 19.97 | 20.30 | 19.97 | 20.10 | 5,439,873 | +0.01(+0.03%) |
Sep 10, 2009 | 19.74 | 20.12 | 19.61 | 20.10 | 5,674,571 | +0.21(+1.08%) |
Sep 09, 2009 | 19.94 | 20.03 | 19.71 | 19.88 | 5,776,744 | -0.03(-0.14%) |
Sep 08, 2009 | 20.12 | 20.30 | 19.71 | 19.91 | 8,187,457 | -0.12(-0.59%) |
Sep 04, 2009 | 19.36 | 20.03 | 19.33 | 20.03 | 7,885,513 | +0.62(+3.18%) |
Sep 03, 2009 | 19.22 | 19.45 | 19.06 | 19.41 | 6,358,558 | +0.32(+1.67%) |
Sep 02, 2009 | 19.38 | 19.51 | 19.06 | 19.09 | 8,081,747 | -0.33(-1.68%) |
Sep 01, 2009 | 19.86 | 20.12 | 19.35 | 19.42 | 7,419,120 | -0.53(-2.67%) |
Aug 31, 2009 | 19.67 | 20.01 | 19.49 | 19.95 | 8,148,317 | +0.12(+0.63%) |
Aug 28, 2009 | 19.77 | 20.08 | 19.63 | 19.83 | 9,066,511 | +0.28(+1.45%) |
Aug 27, 2009 | 19.22 | 19.63 | 19.12 | 19.54 | 5,985,011 | +0.21(+1.11%) |
Aug 26, 2009 | 19.14 | 19.52 | 19.10 | 19.33 | 10,393,771 | +0.11(+0.58%) |
Aug 25, 2009 | 19.65 | 19.83 | 19.19 | 19.22 | 8,378,434 | -0.45(-2.29%) |
Aug 24, 2009 | 19.95 | 20.44 | 19.54 | 19.67 | 8,557,150 | -0.19(-0.98%) |
Aug 21, 2009 | 19.48 | 19.92 | 19.45 | 19.86 | 5,842,386 | +0.48(+2.50%) |
Aug 20, 2009 | 19.15 | 19.42 | 19.15 | 19.38 | 4,237,658 | +0.20(+1.05%) |
Aug 19, 2009 | 18.79 | 19.24 | 18.79 | 19.18 | 6,185,846 | +0.16(+0.84%) |
Aug 18, 2009 | 18.75 | 19.13 | 18.75 | 19.02 | 6,119,514 | +0.12(+0.66%) |
Aug 17, 2009 | 19.01 | 19.17 | 18.72 | 18.89 | 7,280,518 | -0.42(-2.15%) |
Aug 14, 2009 | 19.55 | 19.67 | 19.11 | 19.31 | 6,770,891 | -0.22(-1.14%) |
Aug 13, 2009 | 19.51 | 19.74 | 19.38 | 19.53 | 9,953,282 | +0.15(+0.75%) |
Aug 12, 2009 | 19.85 | 19.85 | 19.20 | 19.38 | 12,888,728 | -0.35(-1.79%) |
Aug 11, 2009 | 19.77 | 19.87 | 19.60 | 19.74 | 5,813,113 | -0.13(-0.66%) |
Aug 10, 2009 | 19.83 | 19.94 | 19.56 | 19.87 | 6,813,504 | -0.01(-0.07%) |
Aug 07, 2009 | 20.10 | 20.14 | 19.70 | 19.88 | 6,200,155 | +0.03(+0.14%) |
Aug 06, 2009 | 19.99 | 20.08 | 19.65 | 19.85 | 6,212,916 | -0.07(-0.35%) |
Aug 05, 2009 | 19.50 | 19.95 | 19.24 | 19.92 | 10,410,618 | -0.03(-0.17%) |
Aug 04, 2009 | 20.02 | 20.78 | 19.85 | 19.96 | 17,635,784 | -1.10(-5.23%) |
Aug 03, 2009 | 21.24 | 21.41 | 20.92 | 21.06 | 8,076,539 | +0.19(+0.93%) |
Jul 31, 2009 | 20.90 | 21.41 | 20.77 | 20.87 | 10,769,208 | -0.07(-0.33%) |
Jul 30, 2009 | 21.51 | 21.58 | 20.91 | 20.93 | 10,642,249 | -0.35(-1.66%) |
Jul 29, 2009 | 21.45 | 21.56 | 21.14 | 21.29 | 7,597,663 | -0.27(-1.25%) |
Jul 28, 2009 | 21.93 | 21.99 | 21.35 | 21.56 | 9,483,675 | -0.60(-2.69%) |
Jul 27, 2009 | 21.39 | 22.26 | 21.27 | 22.15 | 11,265,356 | +1.10(+5.23%) |
Jul 24, 2009 | 20.77 | 21.40 | 20.77 | 21.05 | 381 | -0.24(-1.11%) |
Jul 23, 2009 | 20.46 | 21.57 | 20.44 | 21.29 | 10,745,924 | +0.87(+4.28%) |
Jul 22, 2009 | 20.08 | 20.56 | 19.74 | 20.42 | 10,039,555 | +0.15(+0.72%) |
Jul 21, 2009 | 20.26 | 20.56 | 19.98 | 20.27 | 6,921,194 | +0.19(+0.93%) |
Jul 20, 2009 | 19.98 | 20.19 | 19.83 | 20.08 | 6,618,034 | +0.25(+1.26%) |
Jul 17, 2009 | 19.76 | 20.04 | 19.56 | 19.83 | 5,325,980 | +0.11(+0.56%) |
Jul 16, 2009 | 19.31 | 19.81 | 19.31 | 19.72 | 6,519,018 | +0.37(+1.90%) |
Jul 15, 2009 | 19.08 | 19.49 | 18.92 | 19.36 | 9,100,310 | +0.47(+2.49%) |
Jul 14, 2009 | 18.82 | 19.04 | 18.68 | 18.88 | 5,669,107 | +0.12(+0.66%) |
Jul 13, 2009 | 18.42 | 18.79 | 18.40 | 18.76 | 6,112,780 | +0.29(+1.58%) |
Jul 10, 2009 | 18.56 | 18.81 | 18.34 | 18.47 | 4,988,048 | -0.26(-1.37%) |
Jul 09, 2009 | 18.68 | 18.92 | 18.39 | 18.72 | 6,363,323 | +0.34(+1.85%) |
Jul 08, 2009 | 18.66 | 18.70 | 18.19 | 18.39 | 7,346,353 | -0.48(-2.53%) |
Jul 07, 2009 | 18.41 | 19.02 | 18.34 | 18.86 | 11,045,598 | +0.33(+1.79%) |
Jul 06, 2009 | 18.20 | 18.57 | 18.01 | 18.53 | 5,072,658 | +0.15(+0.79%) |
Jul 02, 2009 | 18.79 | 19.00 | 18.39 | 18.39 | 5,741,754 | -0.70(-3.67%) |