Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 20.14 | 20.42 | 19.79 | 19.93 | 4,428,235 | -0.10(-0.50%) |
Sep 29, 2009 | 19.83 | 20.26 | 19.73 | 20.03 | 3,204,204 | +0.17(+0.88%) |
Sep 28, 2009 | 19.19 | 19.91 | 19.03 | 19.85 | 2,722,203 | +0.67(+3.50%) |
Sep 25, 2009 | 19.19 | 19.41 | 18.94 | 19.18 | 4,086,825 | -0.17(-0.87%) |
Sep 24, 2009 | 19.79 | 19.95 | 18.95 | 19.35 | 4,824,067 | -0.42(-2.14%) |
Sep 23, 2009 | 20.10 | 20.34 | 19.77 | 19.77 | 4,273,313 | -0.22(-1.11%) |
Sep 22, 2009 | 20.03 | 20.11 | 19.88 | 19.99 | 6,989,067 | +0.05(+0.24%) |
Sep 21, 2009 | 20.04 | 20.28 | 19.81 | 19.95 | 5,433,538 | -0.64(-3.10%) |
Sep 18, 2009 | 20.40 | 20.73 | 20.10 | 20.59 | 5,216,040 | +0.31(+1.52%) |
Sep 17, 2009 | 20.79 | 21.37 | 20.14 | 20.28 | 6,636,712 | -0.13(-0.66%) |
Sep 16, 2009 | 19.33 | 21.38 | 19.28 | 20.41 | 9,286,403 | +1.02(+5.27%) |
Sep 15, 2009 | 18.54 | 19.59 | 18.46 | 19.39 | 4,538,994 | +0.85(+4.60%) |
Sep 14, 2009 | 18.30 | 18.58 | 17.90 | 18.54 | 3,457,327 | +0.00(+0.00%) |
Sep 11, 2009 | 18.50 | 18.99 | 18.34 | 18.54 | 4,316,362 | -0.05(-0.29%) |
Sep 10, 2009 | 18.05 | 18.62 | 17.94 | 18.59 | 5,030,689 | +0.42(+2.33%) |
Sep 09, 2009 | 17.48 | 18.22 | 17.31 | 18.17 | 4,266,546 | +0.59(+3.36%) |
Sep 08, 2009 | 17.36 | 17.62 | 17.15 | 17.58 | 3,465,181 | +0.50(+2.95%) |
Sep 04, 2009 | 16.91 | 17.15 | 16.80 | 17.07 | 3,148,060 | +0.17(+1.03%) |
Sep 03, 2009 | 16.82 | 16.97 | 16.48 | 16.90 | 3,102,126 | +0.35(+2.11%) |
Sep 02, 2009 | 17.09 | 17.14 | 16.50 | 16.55 | 5,162,221 | -0.72(-4.16%) |
Sep 01, 2009 | 17.79 | 18.03 | 17.15 | 17.27 | 5,455,669 | -0.64(-3.60%) |
Aug 31, 2009 | 17.61 | 18.16 | 17.49 | 17.91 | 3,268,668 | -0.04(-0.22%) |
Aug 28, 2009 | 17.85 | 18.11 | 17.64 | 17.95 | 3,089,968 | +0.26(+1.44%) |
Aug 27, 2009 | 17.71 | 17.87 | 17.56 | 17.70 | 2,707,045 | -0.04(-0.23%) |
Aug 26, 2009 | 17.56 | 17.95 | 17.50 | 17.74 | 2,995,630 | +0.08(+0.46%) |
Aug 25, 2009 | 18.03 | 18.34 | 17.48 | 17.66 | 5,845,014 | -0.25(-1.39%) |
Aug 24, 2009 | 18.34 | 18.69 | 17.79 | 17.91 | 4,001,646 | -0.29(-1.59%) |
Aug 21, 2009 | 18.38 | 18.63 | 18.10 | 18.19 | 4,987,370 | +0.21(+1.16%) |
Aug 20, 2009 | 17.94 | 18.43 | 17.81 | 17.99 | 4,211,114 | +0.08(+0.45%) |
Aug 19, 2009 | 17.68 | 18.40 | 17.56 | 17.91 | 2,615,762 | -0.06(-0.34%) |
Aug 18, 2009 | 17.85 | 17.99 | 17.55 | 17.97 | 3,107,741 | +0.17(+0.94%) |
Aug 17, 2009 | 18.17 | 18.17 | 17.64 | 17.80 | 3,492,369 | -0.72(-3.88%) |
Aug 14, 2009 | 18.32 | 18.64 | 17.82 | 18.52 | 3,762,476 | +0.16(+0.88%) |
Aug 13, 2009 | 18.38 | 18.50 | 17.87 | 18.36 | 3,078,909 | +0.24(+1.30%) |
Aug 12, 2009 | 17.64 | 18.28 | 17.54 | 18.12 | 3,514,786 | +0.49(+2.78%) |
Aug 11, 2009 | 18.47 | 18.50 | 17.41 | 17.63 | 3,756,912 | -0.89(-4.82%) |
Aug 10, 2009 | 18.46 | 19.01 | 18.30 | 18.52 | 2,460,783 | -0.02(-0.11%) |
Aug 07, 2009 | 17.80 | 18.81 | 17.66 | 18.54 | 4,324,545 | +0.83(+4.70%) |
Aug 06, 2009 | 18.22 | 18.34 | 17.37 | 17.71 | 5,086,068 | -0.20(-1.12%) |
Aug 05, 2009 | 17.25 | 18.01 | 16.81 | 17.91 | 5,786,934 | +0.85(+5.00%) |
Aug 04, 2009 | 16.81 | 17.39 | 16.57 | 17.06 | 4,709,668 | +0.21(+1.28%) |
Aug 03, 2009 | 16.39 | 16.97 | 16.21 | 16.84 | 3,985,142 | +0.83(+5.20%) |
Jul 31, 2009 | 15.93 | 16.22 | 15.72 | 16.01 | 2,801,967 | +0.03(+0.21%) |
Jul 30, 2009 | 15.56 | 16.11 | 15.48 | 15.98 | 3,163,578 | +0.62(+4.02%) |
Jul 29, 2009 | 15.50 | 15.70 | 15.26 | 15.36 | 3,462,396 | -0.43(-2.72%) |
Jul 28, 2009 | 15.46 | 15.89 | 15.46 | 15.79 | 3,876,650 | +0.24(+1.56%) |
Jul 27, 2009 | 14.58 | 15.73 | 14.53 | 15.55 | 6,097,848 | +0.56(+3.72%) |
Jul 24, 2009 | 14.53 | 15.00 | 14.08 | 14.99 | 278 | +0.33(+2.24%) |
Jul 23, 2009 | 14.07 | 14.73 | 13.99 | 14.66 | 4,442,715 | +0.57(+4.05%) |
Jul 22, 2009 | 13.53 | 14.52 | 13.45 | 14.09 | 7,041,797 | +0.32(+2.29%) |
Jul 21, 2009 | 15.03 | 15.14 | 13.40 | 13.78 | 12,906,455 | -1.55(-10.12%) |
Jul 20, 2009 | 14.90 | 15.43 | 14.74 | 15.33 | 4,020,674 | +0.45(+3.02%) |
Jul 17, 2009 | 15.26 | 15.38 | 14.67 | 14.88 | 4,312,978 | -0.39(-2.55%) |
Jul 16, 2009 | 15.11 | 15.40 | 14.78 | 15.27 | 3,211,733 | -0.07(-0.48%) |
Jul 15, 2009 | 14.88 | 15.44 | 14.78 | 15.34 | 4,037,798 | +0.67(+4.58%) |
Jul 14, 2009 | 14.34 | 14.73 | 14.30 | 14.67 | 3,752,100 | +0.19(+1.30%) |
Jul 13, 2009 | 14.03 | 14.48 | 14.01 | 14.48 | 3,484,016 | +0.84(+6.15%) |
Jul 10, 2009 | 13.81 | 13.95 | 13.43 | 13.64 | 3,790,210 | -0.26(-1.88%) |
Jul 09, 2009 | 13.98 | 14.42 | 13.90 | 13.90 | 6,059,046 | +0.10(+0.73%) |
Jul 08, 2009 | 14.25 | 14.41 | 13.39 | 13.80 | 5,872,495 | -0.40(-2.84%) |
Jul 07, 2009 | 14.05 | 14.66 | 14.05 | 14.21 | 3,092,775 | +0.09(+0.62%) |
Jul 06, 2009 | 13.94 | 14.27 | 13.83 | 14.12 | 2,880,264 | +0.11(+0.82%) |
Jul 02, 2009 | 14.20 | 14.40 | 13.97 | 14.00 | 2,533,163 | -0.37(-2.57%) |