Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 20.10 | 20.30 | 19.59 | 19.68 | 7,384,122 | -0.57(-2.81%) |
Sep 29, 2009 | 20.18 | 20.42 | 19.89 | 20.25 | 5,057,424 | +0.20(+1.00%) |
Sep 28, 2009 | 19.45 | 20.25 | 19.38 | 20.05 | 4,903,171 | +0.73(+3.78%) |
Sep 25, 2009 | 19.06 | 19.48 | 18.92 | 19.32 | 4,667,229 | +0.06(+0.31%) |
Sep 24, 2009 | 19.52 | 19.60 | 18.88 | 19.26 | 4,001,874 | -0.13(-0.67%) |
Sep 23, 2009 | 19.64 | 19.79 | 19.28 | 19.39 | 4,100,184 | -0.22(-1.12%) |
Sep 22, 2009 | 19.27 | 19.74 | 19.16 | 19.61 | 5,039,818 | +0.40(+2.08%) |
Sep 21, 2009 | 18.63 | 19.47 | 18.57 | 19.21 | 5,325,386 | +0.44(+2.34%) |
Sep 18, 2009 | 18.90 | 18.90 | 18.46 | 18.77 | 3,090,393 | +0.06(+0.32%) |
Sep 17, 2009 | 18.88 | 19.00 | 18.52 | 18.71 | 4,130,586 | -0.24(-1.27%) |
Sep 16, 2009 | 18.55 | 19.01 | 18.51 | 18.95 | 4,182,832 | +0.49(+2.65%) |
Sep 15, 2009 | 18.43 | 18.55 | 18.14 | 18.46 | 3,500,458 | -0.03(-0.16%) |
Sep 14, 2009 | 18.16 | 18.50 | 18.12 | 18.49 | 2,667,853 | +0.12(+0.65%) |
Sep 11, 2009 | 18.25 | 18.45 | 18.13 | 18.37 | 3,952,554 | +0.26(+1.44%) |
Sep 10, 2009 | 17.57 | 18.15 | 17.57 | 18.11 | 4,047,495 | +0.32(+1.80%) |
Sep 09, 2009 | 17.39 | 18.00 | 17.38 | 17.79 | 5,706,969 | +0.47(+2.71%) |
Sep 08, 2009 | 17.64 | 17.73 | 17.07 | 17.32 | 4,815,117 | -0.15(-0.86%) |
Sep 04, 2009 | 17.35 | 17.50 | 17.08 | 17.47 | 2,770,806 | +0.16(+0.92%) |
Sep 03, 2009 | 17.23 | 17.32 | 17.04 | 17.31 | 2,720,582 | +0.19(+1.11%) |
Sep 02, 2009 | 16.83 | 17.20 | 16.76 | 17.12 | 3,818,670 | +0.28(+1.67%) |
Sep 01, 2009 | 17.66 | 17.98 | 16.83 | 16.84 | 9,811,773 | -0.80(-4.55%) |
Aug 31, 2009 | 17.89 | 18.02 | 17.54 | 17.64 | 3,602,894 | -0.47(-2.60%) |
Aug 28, 2009 | 18.25 | 18.48 | 17.80 | 18.11 | 3,795,274 | +0.08(+0.44%) |
Aug 27, 2009 | 18.10 | 18.17 | 17.68 | 18.03 | 3,597,757 | -0.07(-0.39%) |
Aug 26, 2009 | 17.80 | 18.20 | 17.70 | 18.10 | 4,648,092 | +0.26(+1.46%) |
Aug 25, 2009 | 18.25 | 18.29 | 17.77 | 17.84 | 3,553,842 | -0.22(-1.22%) |
Aug 24, 2009 | 18.47 | 18.50 | 17.94 | 18.06 | 3,635,432 | -0.36(-1.95%) |
Aug 21, 2009 | 18.20 | 18.50 | 17.95 | 18.42 | 4,425,345 | +0.46(+2.56%) |
Aug 20, 2009 | 17.89 | 18.19 | 17.75 | 17.96 | 2,634,634 | +0.03(+0.17%) |
Aug 19, 2009 | 17.64 | 18.00 | 17.58 | 17.93 | 4,252,054 | +0.09(+0.50%) |
Aug 18, 2009 | 17.75 | 17.95 | 17.37 | 17.84 | 7,228,623 | +0.17(+0.96%) |
Aug 17, 2009 | 17.62 | 17.84 | 17.52 | 17.67 | 4,042,855 | -0.34(-1.89%) |
Aug 14, 2009 | 18.15 | 18.25 | 17.78 | 18.01 | 4,794,320 | -0.19(-1.04%) |
Aug 13, 2009 | 18.58 | 18.60 | 18.10 | 18.20 | 8,404,504 | -0.17(-0.93%) |
Aug 12, 2009 | 18.14 | 18.92 | 18.13 | 18.37 | 14,038,480 | -0.07(-0.38%) |
Aug 11, 2009 | 19.30 | 19.42 | 18.28 | 18.44 | 10,007,969 | -0.99(-5.10%) |
Aug 10, 2009 | 19.14 | 19.80 | 18.96 | 19.43 | 9,943,789 | -0.03(-0.15%) |
Aug 07, 2009 | 18.12 | 19.51 | 18.10 | 19.46 | 12,925,490 | +1.38(+7.63%) |
Aug 06, 2009 | 18.24 | 18.30 | 17.75 | 18.08 | 13,456,968 | -0.12(-0.66%) |
Aug 05, 2009 | 17.39 | 18.29 | 17.34 | 18.20 | 18,038,276 | +1.34(+7.95%) |
Aug 04, 2009 | 16.27 | 16.99 | 16.27 | 16.86 | 9,183,562 | +0.44(+2.68%) |
Aug 03, 2009 | 16.67 | 16.74 | 16.11 | 16.42 | 8,575,234 | -0.02(-0.12%) |
Jul 31, 2009 | 16.59 | 16.89 | 16.42 | 16.44 | 12,397,558 | -0.07(-0.42%) |
Jul 30, 2009 | 16.65 | 16.75 | 15.86 | 16.51 | 62,853,352 | -3.89(-19.07%) |
Jul 29, 2009 | 20.54 | 20.60 | 20.02 | 20.40 | 7,297,103 | -0.05(-0.24%) |
Jul 28, 2009 | 20.21 | 20.63 | 20.09 | 20.45 | 4,732,397 | +0.12(+0.59%) |
Jul 27, 2009 | 20.70 | 21.38 | 20.18 | 20.33 | 5,578,077 | -0.80(-3.79%) |
Jul 24, 2009 | 20.94 | 21.20 | 20.49 | 21.13 | 4,005,845 | -0.12(-0.56%) |
Jul 23, 2009 | 20.31 | 21.55 | 20.21 | 21.25 | 6,067,223 | +0.94(+4.63%) |
Jul 22, 2009 | 20.24 | 20.43 | 20.02 | 20.31 | 3,368,770 | -0.01(-0.05%) |
Jul 21, 2009 | 20.56 | 20.56 | 20.00 | 20.32 | 3,805,381 | -0.10(-0.49%) |
Jul 20, 2009 | 19.95 | 20.60 | 19.87 | 20.42 | 6,847,422 | +0.78(+3.97%) |
Jul 17, 2009 | 19.59 | 19.98 | 19.28 | 19.64 | 7,408,717 | -0.54(-2.68%) |
Jul 16, 2009 | 19.51 | 20.25 | 19.48 | 20.18 | 4,455,551 | +0.45(+2.28%) |
Jul 15, 2009 | 19.33 | 19.74 | 19.09 | 19.73 | 4,025,028 | +0.66(+3.46%) |
Jul 14, 2009 | 18.91 | 19.20 | 18.70 | 19.07 | 3,541,287 | +0.15(+0.79%) |
Jul 13, 2009 | 18.51 | 18.97 | 18.15 | 18.92 | 3,701,295 | +0.43(+2.33%) |
Jul 10, 2009 | 18.10 | 18.63 | 18.10 | 18.49 | 3,668,297 | +0.30(+1.65%) |
Jul 09, 2009 | 18.58 | 18.59 | 18.02 | 18.19 | 3,467,395 | -0.10(-0.55%) |
Jul 08, 2009 | 18.29 | 18.60 | 17.79 | 18.29 | 6,384,522 | -0.09(-0.49%) |
Jul 07, 2009 | 18.59 | 18.71 | 18.35 | 18.38 | 4,827,673 | -0.26(-1.39%) |
Jul 06, 2009 | 18.98 | 18.99 | 18.03 | 18.64 | 7,001,902 | -0.80(-4.12%) |
Jul 02, 2009 | 20.16 | 20.18 | 19.25 | 19.44 | 4,871,249 | -0.80(-3.95%) |