Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 19.99 | 20.62 | 19.79 | 20.35 | 11,971,644 | +0.40(+2.03%) |
Sep 29, 2009 | 20.11 | 20.27 | 19.84 | 19.95 | 7,440,320 | -0.12(-0.61%) |
Sep 28, 2009 | 19.83 | 20.43 | 19.82 | 20.07 | 7,113,319 | +0.28(+1.43%) |
Sep 25, 2009 | 19.64 | 19.92 | 19.64 | 19.79 | 8,432,371 | -0.04(-0.19%) |
Sep 24, 2009 | 20.16 | 20.17 | 19.64 | 19.82 | 9,724,429 | -0.21(-1.07%) |
Sep 23, 2009 | 19.85 | 20.56 | 19.80 | 20.04 | 11,000,774 | +0.21(+1.08%) |
Sep 22, 2009 | 19.68 | 19.95 | 19.50 | 19.82 | 8,687,671 | +0.27(+1.40%) |
Sep 21, 2009 | 19.37 | 19.75 | 19.31 | 19.55 | 9,900,038 | +0.67(+3.56%) |
Sep 18, 2009 | 19.00 | 19.00 | 18.66 | 18.88 | 6,416,852 | +0.00(+0.00%) |
Sep 17, 2009 | 18.82 | 19.05 | 18.63 | 18.88 | 10,927,627 | -0.19(-1.00%) |
Sep 16, 2009 | 18.86 | 19.13 | 18.73 | 19.07 | 7,886,462 | +0.21(+1.13%) |
Sep 15, 2009 | 18.56 | 19.02 | 18.54 | 18.86 | 9,806,345 | +0.18(+0.94%) |
Sep 14, 2009 | 18.46 | 18.73 | 18.36 | 18.68 | 10,819,734 | +0.16(+0.86%) |
Sep 11, 2009 | 18.85 | 18.85 | 18.50 | 18.52 | 16,635,078 | -0.28(-1.50%) |
Sep 10, 2009 | 18.11 | 18.87 | 18.05 | 18.80 | 17,798,528 | +0.64(+3.53%) |
Sep 09, 2009 | 17.90 | 18.28 | 17.80 | 18.16 | 5,225,313 | +0.17(+0.93%) |
Sep 08, 2009 | 17.79 | 18.18 | 17.79 | 17.99 | 7,508,579 | +0.20(+1.11%) |
Sep 04, 2009 | 17.16 | 17.82 | 17.14 | 17.80 | 7,403,816 | +0.65(+3.78%) |
Sep 03, 2009 | 17.09 | 17.18 | 16.89 | 17.15 | 5,135,462 | +0.11(+0.63%) |
Sep 02, 2009 | 16.80 | 17.27 | 16.80 | 17.04 | 4,790,946 | +0.14(+0.86%) |
Sep 01, 2009 | 17.25 | 17.70 | 16.80 | 16.89 | 7,955,005 | -0.46(-2.64%) |
Aug 31, 2009 | 17.81 | 17.81 | 17.24 | 17.35 | 8,096,930 | -0.43(-2.44%) |
Aug 28, 2009 | 17.58 | 18.26 | 17.58 | 17.79 | 7,313,369 | +0.21(+1.21%) |
Aug 27, 2009 | 17.09 | 17.63 | 16.83 | 17.57 | 10,959,612 | +0.61(+3.60%) |
Aug 26, 2009 | 16.89 | 17.05 | 16.64 | 16.96 | 6,672,498 | +0.24(+1.46%) |
Aug 25, 2009 | 16.82 | 17.10 | 16.56 | 16.72 | 11,012,459 | -0.01(-0.05%) |
Aug 24, 2009 | 16.80 | 16.84 | 16.40 | 16.73 | 15,134,442 | -0.04(-0.23%) |
Aug 21, 2009 | 16.60 | 16.77 | 16.24 | 16.77 | 19,448,952 | +0.33(+2.00%) |
Aug 20, 2009 | 16.75 | 17.05 | 16.40 | 16.44 | 26,985,980 | -1.02(-5.85%) |
Aug 19, 2009 | 17.59 | 17.84 | 17.25 | 17.46 | 18,373,304 | +0.03(+0.17%) |
Aug 18, 2009 | 17.41 | 17.59 | 17.25 | 17.43 | 7,637,567 | +0.24(+1.38%) |
Aug 17, 2009 | 17.63 | 17.76 | 17.14 | 17.19 | 9,917,486 | -0.80(-4.45%) |
Aug 14, 2009 | 18.31 | 18.31 | 17.93 | 17.99 | 9,325,991 | -0.37(-1.99%) |
Aug 13, 2009 | 18.17 | 18.45 | 17.89 | 18.36 | 6,133,388 | +0.24(+1.35%) |
Aug 12, 2009 | 17.73 | 18.28 | 17.55 | 18.12 | 6,925,399 | +0.44(+2.50%) |
Aug 11, 2009 | 17.41 | 17.78 | 17.31 | 17.67 | 6,349,548 | +0.11(+0.61%) |
Aug 10, 2009 | 17.44 | 17.80 | 17.39 | 17.57 | 4,586,265 | -0.03(-0.17%) |
Aug 07, 2009 | 17.70 | 17.77 | 17.31 | 17.60 | 4,902,573 | +0.18(+1.01%) |
Aug 06, 2009 | 17.51 | 17.77 | 17.32 | 17.42 | 5,253,639 | -0.04(-0.22%) |
Aug 05, 2009 | 17.54 | 17.75 | 17.21 | 17.46 | 7,045,964 | -0.12(-0.69%) |
Aug 04, 2009 | 17.17 | 17.70 | 17.06 | 17.58 | 7,038,843 | +0.41(+2.40%) |
Aug 03, 2009 | 17.38 | 17.43 | 17.03 | 17.17 | 10,404,823 | +0.04(+0.22%) |
Jul 31, 2009 | 17.48 | 17.51 | 17.02 | 17.13 | 10,283,245 | -0.45(-2.56%) |
Jul 30, 2009 | 17.76 | 18.21 | 17.50 | 17.58 | 8,017,982 | -0.08(-0.43%) |
Jul 29, 2009 | 17.79 | 17.89 | 17.49 | 17.66 | 8,028,427 | -0.31(-1.74%) |
Jul 28, 2009 | 17.42 | 18.00 | 17.37 | 17.97 | 9,859,478 | +0.40(+2.30%) |
Jul 27, 2009 | 17.67 | 17.76 | 17.38 | 17.57 | 10,267,146 | +0.03(+0.17%) |
Jul 24, 2009 | 17.25 | 17.57 | 17.14 | 17.54 | 7,785,891 | -0.02(-0.09%) |
Jul 23, 2009 | 17.51 | 17.84 | 17.27 | 17.55 | 18,475,096 | +0.49(+2.86%) |
Jul 22, 2009 | 17.09 | 17.39 | 16.89 | 17.06 | 10,505,725 | -0.09(-0.53%) |
Jul 21, 2009 | 16.50 | 17.17 | 16.46 | 17.15 | 21,925,716 | +0.89(+5.49%) |
Jul 20, 2009 | 16.51 | 16.57 | 16.04 | 16.26 | 12,595,662 | -0.15(-0.93%) |
Jul 17, 2009 | 16.54 | 16.59 | 16.07 | 16.41 | 11,286,870 | +0.05(+0.28%) |
Jul 16, 2009 | 15.99 | 16.40 | 15.87 | 16.37 | 11,148,182 | +0.41(+2.58%) |
Jul 15, 2009 | 15.38 | 16.03 | 15.38 | 15.96 | 15,347,970 | +0.66(+4.34%) |
Jul 14, 2009 | 15.12 | 15.35 | 15.00 | 15.29 | 8,055,096 | +0.02(+0.10%) |
Jul 13, 2009 | 14.99 | 15.32 | 14.39 | 15.28 | 15,445,315 | +0.63(+4.27%) |
Jul 10, 2009 | 14.38 | 14.75 | 14.34 | 14.65 | 10,124,138 | +0.15(+1.05%) |
Jul 09, 2009 | 14.26 | 14.61 | 14.06 | 14.50 | 18,149,946 | +0.47(+3.37%) |
Jul 08, 2009 | 13.86 | 14.13 | 13.62 | 14.03 | 11,023,544 | +0.23(+1.66%) |
Jul 07, 2009 | 14.42 | 14.45 | 13.78 | 13.80 | 7,797,432 | -0.58(-4.03%) |
Jul 06, 2009 | 14.35 | 14.61 | 14.06 | 14.38 | 7,754,644 | -0.08(-0.58%) |
Jul 02, 2009 | 14.91 | 14.92 | 14.36 | 14.46 | 7,714,963 | -0.63(-4.19%) |