Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 21.26 | 22.00 | 20.87 | 21.89 | 6,702,904 | +0.67(+3.18%) |
Sep 29, 2009 | 21.55 | 21.67 | 21.08 | 21.22 | 3,355,887 | -0.19(-0.91%) |
Sep 28, 2009 | 21.22 | 21.63 | 21.00 | 21.41 | 1,637,644 | +0.34(+1.62%) |
Sep 25, 2009 | 20.96 | 21.27 | 20.92 | 21.07 | 1,611,366 | -0.11(-0.52%) |
Sep 24, 2009 | 21.78 | 21.83 | 20.83 | 21.18 | 3,426,586 | -0.50(-2.30%) |
Sep 23, 2009 | 21.53 | 22.13 | 21.39 | 21.68 | 2,912,709 | +0.16(+0.73%) |
Sep 22, 2009 | 21.48 | 21.66 | 21.32 | 21.52 | 2,141,999 | +0.06(+0.30%) |
Sep 21, 2009 | 21.47 | 21.53 | 21.21 | 21.46 | 2,327,557 | -0.04(-0.17%) |
Sep 18, 2009 | 21.84 | 21.84 | 21.48 | 21.49 | 3,330,655 | -0.27(-1.23%) |
Sep 17, 2009 | 21.53 | 21.97 | 21.21 | 21.76 | 5,562,588 | +0.18(+0.81%) |
Sep 16, 2009 | 20.98 | 21.72 | 20.93 | 21.59 | 5,209,171 | +0.67(+3.18%) |
Sep 15, 2009 | 20.73 | 20.96 | 20.50 | 20.92 | 5,618,753 | +0.18(+0.85%) |
Sep 14, 2009 | 20.86 | 20.91 | 20.48 | 20.75 | 4,069,906 | -0.19(-0.93%) |
Sep 11, 2009 | 20.48 | 20.96 | 20.31 | 20.94 | 5,138,998 | +0.63(+3.09%) |
Sep 10, 2009 | 19.60 | 20.39 | 19.45 | 20.31 | 5,601,370 | +0.67(+3.43%) |
Sep 09, 2009 | 19.77 | 19.96 | 19.53 | 19.64 | 4,967,643 | +0.00(+0.00%) |
Sep 08, 2009 | 19.41 | 19.65 | 19.41 | 19.64 | 4,983,813 | +0.28(+1.43%) |
Sep 04, 2009 | 19.17 | 19.36 | 19.11 | 19.36 | 4,600,630 | +0.23(+1.21%) |
Sep 03, 2009 | 19.08 | 19.28 | 18.95 | 19.13 | 3,337,812 | +0.07(+0.39%) |
Sep 02, 2009 | 19.16 | 19.29 | 18.99 | 19.05 | 3,888,705 | -0.18(-0.96%) |
Sep 01, 2009 | 19.47 | 19.83 | 19.18 | 19.24 | 6,195,987 | -0.34(-1.75%) |
Aug 31, 2009 | 20.07 | 20.19 | 19.44 | 19.58 | 4,875,347 | -0.25(-1.26%) |
Aug 28, 2009 | 19.64 | 20.23 | 19.62 | 19.83 | 8,084,679 | +0.33(+1.71%) |
Aug 27, 2009 | 19.50 | 19.66 | 19.14 | 19.50 | 4,016,316 | +0.09(+0.48%) |
Aug 26, 2009 | 19.41 | 19.45 | 18.86 | 19.41 | 5,058,067 | +0.41(+2.14%) |
Aug 25, 2009 | 19.29 | 19.42 | 18.93 | 19.00 | 4,905,208 | -0.17(-0.87%) |
Aug 24, 2009 | 19.49 | 19.50 | 19.07 | 19.16 | 4,525,477 | -0.18(-0.96%) |
Aug 21, 2009 | 19.28 | 19.54 | 19.11 | 19.35 | 6,348,907 | +0.33(+1.75%) |
Aug 20, 2009 | 19.03 | 19.24 | 18.86 | 19.02 | 4,318,675 | -0.17(-0.87%) |
Aug 19, 2009 | 18.59 | 19.26 | 18.59 | 19.18 | 6,245,929 | +0.24(+1.27%) |
Aug 18, 2009 | 18.92 | 19.19 | 18.80 | 18.94 | 4,715,458 | +0.04(+0.20%) |
Aug 17, 2009 | 18.59 | 19.16 | 18.54 | 18.91 | 7,368,137 | -0.49(-2.53%) |
Aug 14, 2009 | 18.55 | 19.41 | 18.47 | 19.40 | 8,164,641 | +0.67(+3.55%) |
Aug 13, 2009 | 18.31 | 18.78 | 18.23 | 18.73 | 8,902,760 | +0.51(+2.79%) |
Aug 12, 2009 | 18.11 | 18.46 | 17.93 | 18.22 | 9,909,151 | +0.55(+3.14%) |
Aug 11, 2009 | 17.34 | 17.83 | 17.34 | 17.67 | 5,864,594 | +0.30(+1.70%) |
Aug 10, 2009 | 17.22 | 17.64 | 16.88 | 17.37 | 9,981,938 | +0.13(+0.75%) |
Aug 07, 2009 | 18.48 | 18.54 | 17.04 | 17.24 | 21,042,898 | -1.76(-9.24%) |
Aug 06, 2009 | 19.06 | 19.23 | 18.81 | 19.00 | 4,756,381 | -0.02(-0.10%) |
Aug 05, 2009 | 19.05 | 19.15 | 18.59 | 19.02 | 3,906,489 | +0.04(+0.19%) |
Aug 04, 2009 | 19.12 | 19.12 | 18.85 | 18.98 | 3,758,315 | -0.14(-0.72%) |
Aug 03, 2009 | 18.96 | 19.21 | 18.85 | 19.12 | 3,191,440 | +0.23(+1.22%) |
Jul 31, 2009 | 19.03 | 19.26 | 18.76 | 18.89 | 3,611,827 | -0.08(-0.44%) |
Jul 30, 2009 | 18.93 | 19.08 | 18.76 | 18.97 | 5,259,090 | +0.27(+1.43%) |
Jul 29, 2009 | 18.21 | 18.72 | 18.21 | 18.70 | 2,998,716 | +0.06(+0.35%) |
Jul 28, 2009 | 18.56 | 18.68 | 18.22 | 18.64 | 2,138,191 | +0.01(+0.05%) |
Jul 27, 2009 | 18.82 | 18.89 | 18.41 | 18.63 | 3,320,427 | -0.07(-0.40%) |
Jul 24, 2009 | 18.63 | 18.96 | 18.43 | 18.70 | 5,628,049 | -0.15(-0.78%) |
Jul 23, 2009 | 18.43 | 19.14 | 18.31 | 18.85 | 7,707,874 | +0.43(+2.36%) |
Jul 22, 2009 | 18.26 | 18.44 | 18.01 | 18.42 | 3,379,769 | -0.04(-0.20%) |
Jul 21, 2009 | 18.38 | 18.47 | 18.08 | 18.45 | 3,721,971 | +0.09(+0.50%) |
Jul 20, 2009 | 18.34 | 18.40 | 18.07 | 18.36 | 4,018,473 | +0.01(+0.05%) |
Jul 17, 2009 | 18.22 | 18.42 | 17.93 | 18.35 | 5,631,290 | +0.19(+1.07%) |
Jul 16, 2009 | 18.18 | 18.27 | 17.93 | 18.16 | 3,994,573 | -0.02(-0.10%) |
Jul 15, 2009 | 17.38 | 18.28 | 17.38 | 18.18 | 9,186,219 | +1.01(+5.87%) |
Jul 14, 2009 | 16.74 | 17.24 | 16.73 | 17.17 | 4,502,800 | +0.33(+1.98%) |
Jul 13, 2009 | 16.53 | 16.89 | 16.30 | 16.84 | 3,528,350 | +0.15(+0.89%) |
Jul 10, 2009 | 16.65 | 16.90 | 16.48 | 16.69 | 3,225,992 | -0.08(-0.50%) |
Jul 09, 2009 | 16.73 | 16.89 | 16.46 | 16.77 | 4,997,951 | +0.19(+1.17%) |
Jul 08, 2009 | 16.49 | 16.80 | 16.25 | 16.58 | 4,402,269 | +0.01(+0.06%) |
Jul 07, 2009 | 17.01 | 17.03 | 16.48 | 16.57 | 5,486,318 | -0.55(-3.24%) |
Jul 06, 2009 | 17.03 | 17.22 | 16.73 | 17.12 | 4,931,134 | +0.44(+2.66%) |
Jul 02, 2009 | 16.90 | 16.93 | 16.36 | 16.68 | 4,087,585 | -0.42(-2.48%) |