Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 18.43 | 18.43 | 17.83 | 17.97 | 5,008,819 | -0.39(-2.10%) |
Sep 29, 2009 | 18.63 | 18.79 | 18.24 | 18.35 | 2,884,389 | -0.18(-0.95%) |
Sep 28, 2009 | 18.49 | 18.70 | 18.28 | 18.53 | 2,503,735 | +0.18(+0.95%) |
Sep 25, 2009 | 18.39 | 18.67 | 18.09 | 18.35 | 4,081,621 | -0.23(-1.24%) |
Sep 24, 2009 | 19.33 | 19.52 | 18.38 | 18.58 | 5,159,387 | -0.43(-2.27%) |
Sep 23, 2009 | 19.68 | 19.68 | 18.98 | 19.01 | 3,808,410 | -0.67(-3.41%) |
Sep 22, 2009 | 20.22 | 20.28 | 19.62 | 19.68 | 3,388,358 | -0.34(-1.70%) |
Sep 21, 2009 | 20.10 | 20.21 | 19.54 | 20.03 | 3,349,393 | -0.39(-1.89%) |
Sep 18, 2009 | 20.48 | 20.64 | 20.04 | 20.41 | 8,249,305 | +0.62(+3.11%) |
Sep 17, 2009 | 20.49 | 20.69 | 19.68 | 19.80 | 4,949,992 | -0.21(-1.06%) |
Sep 16, 2009 | 19.95 | 20.72 | 19.91 | 20.01 | 6,715,141 | +0.11(+0.55%) |
Sep 15, 2009 | 19.48 | 19.99 | 19.34 | 19.90 | 3,436,295 | +0.35(+1.79%) |
Sep 14, 2009 | 19.73 | 19.73 | 19.20 | 19.55 | 3,526,310 | -0.40(-1.98%) |
Sep 11, 2009 | 20.30 | 20.30 | 19.63 | 19.94 | 2,503,887 | -0.07(-0.37%) |
Sep 10, 2009 | 20.03 | 20.06 | 19.72 | 20.02 | 2,765,122 | +0.00(+0.00%) |
Sep 09, 2009 | 20.26 | 20.28 | 19.81 | 20.02 | 3,087,090 | -0.18(-0.91%) |
Sep 08, 2009 | 20.29 | 20.50 | 19.96 | 20.20 | 2,695,667 | +0.03(+0.14%) |
Sep 04, 2009 | 20.02 | 20.20 | 19.69 | 20.17 | 2,222,246 | +0.10(+0.50%) |
Sep 03, 2009 | 19.76 | 20.09 | 19.36 | 20.07 | 2,699,036 | +0.49(+2.49%) |
Sep 02, 2009 | 20.12 | 20.12 | 19.51 | 19.58 | 3,729,405 | -0.63(-3.14%) |
Sep 01, 2009 | 20.81 | 21.39 | 20.15 | 20.22 | 3,877,932 | -0.69(-3.30%) |
Aug 31, 2009 | 20.97 | 21.02 | 20.64 | 20.91 | 3,926,943 | -0.33(-1.56%) |
Aug 28, 2009 | 21.29 | 21.61 | 20.99 | 21.24 | 4,459,240 | +0.21(+1.01%) |
Aug 27, 2009 | 20.66 | 21.45 | 20.50 | 21.03 | 6,858,530 | -0.25(-1.17%) |
Aug 26, 2009 | 20.63 | 21.38 | 20.37 | 21.28 | 5,073,619 | +0.76(+3.72%) |
Aug 25, 2009 | 20.21 | 21.03 | 20.12 | 20.51 | 4,011,494 | +0.50(+2.48%) |
Aug 24, 2009 | 20.55 | 20.92 | 19.90 | 20.02 | 5,715,477 | -0.86(-4.10%) |
Aug 21, 2009 | 20.41 | 21.11 | 20.37 | 20.87 | 2,846,287 | +0.74(+3.65%) |
Aug 20, 2009 | 19.94 | 20.16 | 19.59 | 20.14 | 2,249,978 | +0.22(+1.11%) |
Aug 19, 2009 | 19.40 | 19.99 | 19.27 | 19.91 | 3,425,657 | -0.28(-1.37%) |
Aug 18, 2009 | 19.57 | 20.23 | 19.43 | 20.19 | 3,676,427 | +0.68(+3.49%) |
Aug 17, 2009 | 20.05 | 20.20 | 19.39 | 19.51 | 5,624,960 | -1.26(-6.06%) |
Aug 14, 2009 | 21.16 | 21.16 | 20.35 | 20.77 | 3,330,268 | -0.51(-2.42%) |
Aug 13, 2009 | 21.53 | 21.63 | 21.04 | 21.28 | 4,667,984 | -0.25(-1.15%) |
Aug 12, 2009 | 20.43 | 21.72 | 20.37 | 21.53 | 15,576,310 | +2.70(+14.36%) |
Aug 11, 2009 | 18.99 | 19.19 | 18.73 | 18.83 | 3,723,345 | -0.29(-1.49%) |
Aug 10, 2009 | 19.92 | 20.00 | 19.04 | 19.11 | 3,411,899 | -0.92(-4.59%) |
Aug 07, 2009 | 19.21 | 20.17 | 19.17 | 20.03 | 3,936,886 | +1.15(+6.09%) |
Aug 06, 2009 | 19.12 | 19.30 | 18.77 | 18.89 | 2,191,896 | -0.23(-1.20%) |
Aug 05, 2009 | 18.95 | 19.23 | 18.50 | 19.11 | 2,457,420 | +0.22(+1.17%) |
Aug 04, 2009 | 18.25 | 19.27 | 17.74 | 18.89 | 3,081,173 | +0.55(+3.00%) |
Aug 03, 2009 | 18.20 | 18.57 | 17.90 | 18.34 | 2,881,315 | +0.36(+1.99%) |
Jul 31, 2009 | 17.74 | 18.15 | 17.65 | 17.98 | 2,146,410 | +0.29(+1.66%) |
Jul 30, 2009 | 18.07 | 18.16 | 17.56 | 17.69 | 3,180,542 | -0.17(-0.93%) |
Jul 29, 2009 | 17.82 | 18.03 | 17.52 | 17.86 | 2,371,823 | -0.06(-0.31%) |
Jul 28, 2009 | 17.57 | 18.11 | 17.41 | 17.91 | 3,128,780 | +0.14(+0.78%) |
Jul 27, 2009 | 17.26 | 17.98 | 17.04 | 17.77 | 4,433,738 | +0.25(+1.42%) |
Jul 24, 2009 | 17.34 | 17.58 | 16.74 | 17.52 | 522 | +0.10(+0.58%) |
Jul 23, 2009 | 16.48 | 17.63 | 16.39 | 17.42 | 5,681,665 | +0.96(+5.81%) |
Jul 22, 2009 | 15.68 | 16.47 | 15.51 | 16.47 | 4,245,218 | +0.76(+4.86%) |
Jul 21, 2009 | 15.94 | 16.09 | 15.50 | 15.70 | 2,216,212 | -0.15(-0.93%) |
Jul 20, 2009 | 16.00 | 16.16 | 15.69 | 15.85 | 2,835,168 | -0.07(-0.46%) |
Jul 17, 2009 | 16.16 | 16.23 | 15.81 | 15.92 | 2,567,218 | +0.16(+0.99%) |
Jul 16, 2009 | 15.55 | 15.86 | 15.37 | 15.77 | 1,699,237 | +0.21(+1.36%) |
Jul 15, 2009 | 15.12 | 15.60 | 15.01 | 15.56 | 3,305,599 | +0.78(+5.29%) |
Jul 14, 2009 | 14.44 | 14.82 | 14.15 | 14.78 | 2,612,487 | +0.46(+3.21%) |
Jul 13, 2009 | 14.09 | 14.32 | 14.08 | 14.32 | 2,443,529 | -0.04(-0.26%) |
Jul 10, 2009 | 14.44 | 14.49 | 14.05 | 14.35 | 2,115,549 | -0.14(-0.95%) |
Jul 09, 2009 | 14.43 | 14.70 | 14.28 | 14.49 | 2,693,678 | +0.19(+1.35%) |
Jul 08, 2009 | 14.72 | 14.77 | 14.08 | 14.30 | 3,989,115 | -0.26(-1.77%) |
Jul 07, 2009 | 14.87 | 15.03 | 14.51 | 14.55 | 3,056,865 | -0.31(-2.10%) |
Jul 06, 2009 | 15.28 | 15.34 | 14.76 | 14.87 | 2,862,059 | -0.53(-3.46%) |
Jul 02, 2009 | 15.51 | 15.82 | 15.36 | 15.40 | 2,161,611 | -0.42(-2.67%) |