Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 22.73 | 22.73 | 21.95 | 22.45 | 585,570 | -0.19(-0.85%) |
Sep 29, 2009 | 21.86 | 22.76 | 21.86 | 22.64 | 1,065,711 | +0.69(+3.13%) |
Sep 28, 2009 | 21.59 | 22.05 | 21.42 | 21.95 | 564,336 | +0.57(+2.64%) |
Sep 25, 2009 | 21.90 | 21.90 | 20.85 | 21.39 | 1,562,789 | -0.68(-3.10%) |
Sep 24, 2009 | 22.11 | 22.31 | 21.92 | 22.07 | 538,889 | -0.05(-0.23%) |
Sep 23, 2009 | 22.41 | 22.76 | 22.11 | 22.12 | 939,398 | -0.18(-0.79%) |
Sep 22, 2009 | 22.52 | 22.52 | 21.64 | 22.30 | 824,212 | -0.13(-0.56%) |
Sep 21, 2009 | 22.42 | 22.50 | 22.06 | 22.42 | 634,788 | -0.19(-0.85%) |
Sep 18, 2009 | 23.34 | 23.45 | 22.50 | 22.61 | 1,009,271 | -0.66(-2.83%) |
Sep 17, 2009 | 22.94 | 23.34 | 22.70 | 23.27 | 630,297 | +0.47(+2.05%) |
Sep 16, 2009 | 22.87 | 22.96 | 22.61 | 22.81 | 519,950 | +0.05(+0.22%) |
Sep 15, 2009 | 22.72 | 23.00 | 22.68 | 22.76 | 615,296 | -0.05(-0.22%) |
Sep 14, 2009 | 22.78 | 23.09 | 22.71 | 22.81 | 376,829 | -0.05(-0.22%) |
Sep 11, 2009 | 22.81 | 23.09 | 22.63 | 22.86 | 223,294 | +0.03(+0.11%) |
Sep 10, 2009 | 22.34 | 22.86 | 22.32 | 22.83 | 490,009 | +0.38(+1.71%) |
Sep 09, 2009 | 21.96 | 22.51 | 21.80 | 22.45 | 447,234 | +0.47(+2.13%) |
Sep 08, 2009 | 22.09 | 22.24 | 21.82 | 21.98 | 299,115 | +0.02(+0.08%) |
Sep 04, 2009 | 21.67 | 22.09 | 21.55 | 21.96 | 288,278 | +0.34(+1.58%) |
Sep 03, 2009 | 21.71 | 21.78 | 21.33 | 21.62 | 428,423 | -0.05(-0.23%) |
Sep 02, 2009 | 21.75 | 22.08 | 21.65 | 21.67 | 597,275 | -0.17(-0.76%) |
Sep 01, 2009 | 21.95 | 22.24 | 21.76 | 21.84 | 451,435 | -0.14(-0.65%) |
Aug 31, 2009 | 22.00 | 22.15 | 21.78 | 21.98 | 416,362 | -0.25(-1.13%) |
Aug 28, 2009 | 22.65 | 22.65 | 22.15 | 22.23 | 331,105 | -0.29(-1.30%) |
Aug 27, 2009 | 22.75 | 22.75 | 22.21 | 22.52 | 338,303 | -0.27(-1.17%) |
Aug 26, 2009 | 22.81 | 22.97 | 22.72 | 22.79 | 265,673 | -0.02(-0.11%) |
Aug 25, 2009 | 23.17 | 23.50 | 22.80 | 22.81 | 552,687 | -0.26(-1.12%) |
Aug 24, 2009 | 23.28 | 23.49 | 23.00 | 23.07 | 623,594 | -0.13(-0.58%) |
Aug 21, 2009 | 22.86 | 23.27 | 22.86 | 23.21 | 659,859 | +0.37(+1.61%) |
Aug 20, 2009 | 22.09 | 22.86 | 22.04 | 22.84 | 676,821 | +0.70(+3.17%) |
Aug 19, 2009 | 22.01 | 22.18 | 21.76 | 22.14 | 890,673 | +0.13(+0.57%) |
Aug 18, 2009 | 21.81 | 22.10 | 21.64 | 22.01 | 467,358 | +0.45(+2.09%) |
Aug 17, 2009 | 21.79 | 21.84 | 21.45 | 21.56 | 404,488 | -0.46(-2.08%) |
Aug 14, 2009 | 22.11 | 22.13 | 21.71 | 22.02 | 270,222 | -0.17(-0.75%) |
Aug 13, 2009 | 22.52 | 22.61 | 21.98 | 22.19 | 528,564 | -0.11(-0.49%) |
Aug 12, 2009 | 22.17 | 22.39 | 21.96 | 22.30 | 797,346 | +0.27(+1.21%) |
Aug 11, 2009 | 22.08 | 22.22 | 21.96 | 22.03 | 537,304 | -0.18(-0.79%) |
Aug 10, 2009 | 22.48 | 22.56 | 22.11 | 22.21 | 983,226 | -0.32(-1.41%) |
Aug 07, 2009 | 22.62 | 22.79 | 22.35 | 22.52 | 478,556 | +0.13(+0.60%) |
Aug 06, 2009 | 22.82 | 22.83 | 22.34 | 22.39 | 431,838 | -0.44(-1.94%) |
Aug 05, 2009 | 23.47 | 23.52 | 22.71 | 22.83 | 671,315 | -0.73(-3.12%) |
Aug 04, 2009 | 22.88 | 23.66 | 22.79 | 23.57 | 882,675 | +0.66(+2.88%) |
Aug 03, 2009 | 22.81 | 22.94 | 22.28 | 22.91 | 636,601 | +0.26(+1.14%) |
Jul 31, 2009 | 23.60 | 23.82 | 22.65 | 22.65 | 850,091 | -0.95(-4.03%) |
Jul 30, 2009 | 24.46 | 24.46 | 21.71 | 23.60 | 1,666,390 | -1.59(-6.32%) |
Jul 29, 2009 | 24.85 | 25.20 | 24.80 | 25.19 | 423,685 | +0.23(+0.94%) |
Jul 28, 2009 | 24.98 | 25.35 | 24.72 | 24.96 | 299,048 | +0.11(+0.45%) |
Jul 27, 2009 | 25.18 | 25.18 | 24.65 | 24.85 | 339,615 | -0.39(-1.53%) |
Jul 24, 2009 | 25.13 | 25.58 | 24.92 | 25.23 | 230,394 | -0.12(-0.46%) |
Jul 23, 2009 | 24.95 | 25.41 | 24.69 | 25.35 | 429,820 | +0.39(+1.57%) |
Jul 22, 2009 | 24.84 | 25.38 | 24.72 | 24.96 | 317,646 | +0.09(+0.37%) |
Jul 21, 2009 | 25.20 | 25.44 | 24.69 | 24.87 | 269,058 | -0.14(-0.57%) |
Jul 20, 2009 | 24.88 | 25.04 | 24.69 | 25.01 | 242,111 | +0.13(+0.54%) |
Jul 17, 2009 | 24.74 | 24.96 | 24.65 | 24.88 | 238,955 | +0.17(+0.68%) |
Jul 16, 2009 | 24.26 | 24.83 | 24.22 | 24.71 | 187,627 | +0.30(+1.23%) |
Jul 15, 2009 | 24.26 | 24.52 | 24.07 | 24.41 | 355,127 | +0.40(+1.67%) |
Jul 14, 2009 | 23.71 | 24.12 | 23.61 | 24.01 | 263,121 | +0.38(+1.59%) |
Jul 13, 2009 | 23.10 | 23.67 | 23.10 | 23.63 | 240,070 | +0.38(+1.65%) |
Jul 10, 2009 | 23.01 | 23.44 | 22.91 | 23.25 | 235,530 | +0.14(+0.61%) |
Jul 09, 2009 | 23.21 | 23.37 | 22.65 | 23.11 | 293,356 | -0.09(-0.40%) |
Jul 08, 2009 | 23.34 | 23.69 | 22.89 | 23.20 | 357,053 | -0.14(-0.61%) |
Jul 07, 2009 | 23.99 | 24.27 | 23.27 | 23.34 | 409,001 | -0.65(-2.71%) |
Jul 06, 2009 | 23.70 | 24.00 | 23.51 | 23.99 | 341,051 | +0.13(+0.52%) |
Jul 02, 2009 | 24.34 | 24.34 | 23.61 | 23.87 | 312,764 | -0.71(-2.89%) |