Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 19.57 | 19.80 | 18.74 | 18.88 | 8,164,721 | -0.44(-2.28%) |
Sep 29, 2009 | 19.73 | 19.91 | 19.28 | 19.32 | 6,415,598 | -0.61(-3.07%) |
Sep 28, 2009 | 20.09 | 20.09 | 19.17 | 19.93 | 8,231,190 | +0.06(+0.29%) |
Sep 25, 2009 | 20.07 | 20.52 | 19.76 | 19.88 | 7,532,982 | -0.44(-2.17%) |
Sep 24, 2009 | 21.96 | 22.05 | 20.25 | 20.32 | 11,251,670 | -1.53(-7.01%) |
Sep 23, 2009 | 22.13 | 22.56 | 21.45 | 21.85 | 7,706,416 | -0.22(-1.00%) |
Sep 22, 2009 | 22.48 | 22.49 | 21.91 | 22.07 | 6,843,916 | +0.19(+0.87%) |
Sep 21, 2009 | 21.59 | 22.06 | 21.19 | 21.88 | 5,157,671 | -0.18(-0.82%) |
Sep 18, 2009 | 22.69 | 22.69 | 21.92 | 22.06 | 5,054,504 | -0.57(-2.54%) |
Sep 17, 2009 | 22.28 | 23.23 | 22.16 | 22.63 | 8,779,065 | +0.00(+0.00%) |
Sep 16, 2009 | 22.63 | 22.95 | 22.17 | 22.63 | 8,536,088 | +0.52(+2.34%) |
Sep 15, 2009 | 20.87 | 22.48 | 20.68 | 22.12 | 8,631,867 | +1.19(+5.67%) |
Sep 14, 2009 | 19.94 | 21.02 | 19.94 | 20.93 | 5,388,256 | +0.31(+1.48%) |
Sep 11, 2009 | 21.19 | 21.48 | 20.34 | 20.62 | 6,549,702 | -0.31(-1.46%) |
Sep 10, 2009 | 20.30 | 20.97 | 19.91 | 20.93 | 4,749,178 | +0.63(+3.11%) |
Sep 09, 2009 | 20.05 | 20.54 | 19.80 | 20.30 | 5,002,588 | +0.29(+1.43%) |
Sep 08, 2009 | 20.02 | 20.27 | 19.77 | 20.01 | 5,150,261 | +0.55(+2.85%) |
Sep 04, 2009 | 19.23 | 19.50 | 18.85 | 19.46 | 4,083,148 | +0.41(+2.16%) |
Sep 03, 2009 | 19.08 | 19.23 | 18.62 | 19.04 | 4,070,721 | +0.42(+2.26%) |
Sep 02, 2009 | 18.66 | 18.93 | 18.33 | 18.62 | 4,803,981 | -0.09(-0.46%) |
Sep 01, 2009 | 19.31 | 20.15 | 18.66 | 18.71 | 10,260,663 | -0.74(-3.79%) |
Aug 31, 2009 | 19.72 | 19.74 | 19.33 | 19.45 | 8,301,515 | -0.77(-3.79%) |
Aug 28, 2009 | 20.18 | 20.55 | 19.92 | 20.21 | 5,973,348 | +0.40(+2.03%) |
Aug 27, 2009 | 19.63 | 20.03 | 19.00 | 19.81 | 8,035,823 | +0.10(+0.49%) |
Aug 26, 2009 | 19.99 | 20.08 | 19.50 | 19.71 | 7,591,388 | -0.43(-2.14%) |
Aug 25, 2009 | 20.42 | 20.61 | 20.03 | 20.15 | 8,173,279 | -0.09(-0.43%) |
Aug 24, 2009 | 20.25 | 20.61 | 19.98 | 20.23 | 8,044,468 | +0.26(+1.29%) |
Aug 21, 2009 | 19.86 | 20.21 | 19.83 | 19.97 | 5,566,611 | +0.38(+1.95%) |
Aug 20, 2009 | 19.20 | 19.75 | 19.13 | 19.59 | 5,541,299 | +0.51(+2.66%) |
Aug 19, 2009 | 18.12 | 19.13 | 18.02 | 19.08 | 8,138,107 | +0.26(+1.37%) |
Aug 18, 2009 | 18.31 | 18.93 | 18.23 | 18.82 | 5,962,416 | +0.94(+5.23%) |
Aug 17, 2009 | 18.71 | 18.72 | 17.84 | 17.89 | 8,488,507 | -1.91(-9.66%) |
Aug 14, 2009 | 20.65 | 20.70 | 19.62 | 19.80 | 5,617,435 | -0.77(-3.72%) |
Aug 13, 2009 | 20.24 | 20.73 | 19.67 | 20.57 | 7,920,320 | +0.86(+4.37%) |
Aug 12, 2009 | 18.85 | 19.95 | 18.79 | 19.70 | 8,193,119 | +0.67(+3.52%) |
Aug 11, 2009 | 19.26 | 19.31 | 18.57 | 19.04 | 5,869,718 | -0.40(-2.07%) |
Aug 10, 2009 | 20.19 | 20.28 | 19.24 | 19.44 | 7,455,181 | -0.96(-4.69%) |
Aug 07, 2009 | 20.82 | 21.18 | 19.84 | 20.39 | 9,761,204 | +0.05(+0.23%) |
Aug 06, 2009 | 21.15 | 21.42 | 20.03 | 20.35 | 8,840,270 | -0.58(-2.79%) |
Aug 05, 2009 | 20.23 | 21.01 | 19.74 | 20.93 | 11,432,826 | +0.97(+4.84%) |
Aug 04, 2009 | 19.71 | 20.69 | 19.64 | 19.96 | 12,045,081 | -0.09(-0.47%) |
Aug 03, 2009 | 19.86 | 20.19 | 19.52 | 20.06 | 13,968,658 | +1.23(+6.56%) |
Jul 31, 2009 | 17.89 | 19.08 | 17.58 | 18.82 | 15,214,516 | +1.06(+5.98%) |
Jul 30, 2009 | 17.93 | 18.16 | 17.59 | 17.76 | 10,418,406 | +0.40(+2.32%) |
Jul 29, 2009 | 17.79 | 17.80 | 17.20 | 17.36 | 10,149,238 | -0.83(-4.58%) |
Jul 28, 2009 | 17.93 | 18.87 | 17.57 | 18.19 | 10,177,071 | -0.13(-0.73%) |
Jul 27, 2009 | 18.51 | 19.02 | 18.14 | 18.33 | 8,462,684 | +0.19(+1.06%) |
Jul 24, 2009 | 18.23 | 18.60 | 17.74 | 18.14 | 367 | -0.34(-1.86%) |
Jul 23, 2009 | 17.91 | 18.66 | 17.75 | 18.48 | 9,385,825 | +0.72(+4.04%) |
Jul 22, 2009 | 18.00 | 18.20 | 17.42 | 17.76 | 10,737,462 | -0.75(-4.03%) |
Jul 21, 2009 | 19.44 | 19.62 | 17.86 | 18.51 | 17,576,126 | -0.92(-4.73%) |
Jul 20, 2009 | 19.76 | 20.16 | 19.04 | 19.43 | 13,267,049 | +0.30(+1.55%) |
Jul 17, 2009 | 18.73 | 19.65 | 18.66 | 19.13 | 12,704,502 | +0.18(+0.96%) |
Jul 16, 2009 | 17.62 | 19.12 | 17.62 | 18.95 | 10,190,659 | +1.05(+5.88%) |
Jul 15, 2009 | 17.38 | 18.03 | 17.20 | 17.90 | 9,599,885 | +1.39(+8.41%) |
Jul 14, 2009 | 16.18 | 16.71 | 15.97 | 16.51 | 9,601,205 | +0.81(+5.18%) |
Jul 13, 2009 | 15.36 | 15.77 | 15.30 | 15.70 | 7,426,744 | +0.49(+3.21%) |
Jul 10, 2009 | 15.31 | 15.46 | 14.76 | 15.21 | 8,044,868 | -0.35(-2.28%) |
Jul 09, 2009 | 15.30 | 15.93 | 15.14 | 15.56 | 10,614,102 | +0.80(+5.45%) |
Jul 08, 2009 | 15.98 | 16.26 | 14.14 | 14.76 | 16,579,602 | -1.16(-7.28%) |
Jul 07, 2009 | 16.39 | 16.62 | 15.87 | 15.92 | 8,857,286 | -0.26(-1.60%) |
Jul 06, 2009 | 16.70 | 16.84 | 15.71 | 16.17 | 13,826,032 | -1.24(-7.14%) |
Jul 02, 2009 | 17.70 | 18.03 | 17.36 | 17.42 | 6,898,862 | -0.80(-4.41%) |