Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 22.79 | 23.94 | 22.41 | 23.80 | 1,938,926 | +1.22(+5.40%) |
Sep 29, 2009 | 22.49 | 22.77 | 22.29 | 22.58 | 756,250 | -0.11(-0.48%) |
Sep 28, 2009 | 22.32 | 22.85 | 22.31 | 22.69 | 848,108 | +0.33(+1.48%) |
Sep 25, 2009 | 22.30 | 22.65 | 22.14 | 22.36 | 1,289,872 | +0.00(+0.00%) |
Sep 24, 2009 | 23.00 | 23.02 | 22.20 | 22.36 | 2,168,892 | -0.77(-3.33%) |
Sep 23, 2009 | 24.27 | 24.27 | 23.13 | 23.13 | 2,201,361 | -1.26(-5.17%) |
Sep 22, 2009 | 24.30 | 24.42 | 24.06 | 24.39 | 722,265 | +0.78(+3.30%) |
Sep 21, 2009 | 23.80 | 23.84 | 23.47 | 23.61 | 1,088,770 | -0.90(-3.67%) |
Sep 18, 2009 | 24.76 | 24.79 | 24.45 | 24.51 | 328,953 | -0.22(-0.89%) |
Sep 17, 2009 | 24.57 | 24.96 | 24.57 | 24.73 | 613,842 | +0.47(+1.95%) |
Sep 16, 2009 | 24.19 | 24.73 | 24.05 | 24.26 | 867,653 | +0.07(+0.28%) |
Sep 15, 2009 | 23.70 | 24.26 | 23.39 | 24.19 | 1,211,013 | +0.64(+2.72%) |
Sep 14, 2009 | 23.40 | 23.71 | 23.38 | 23.55 | 682,154 | -0.11(-0.46%) |
Sep 11, 2009 | 24.79 | 24.81 | 23.46 | 23.66 | 773,497 | -0.96(-3.90%) |
Sep 10, 2009 | 24.34 | 24.70 | 24.18 | 24.62 | 402,515 | +0.30(+1.23%) |
Sep 09, 2009 | 24.44 | 24.74 | 24.24 | 24.32 | 870,453 | -0.01(-0.04%) |
Sep 08, 2009 | 24.04 | 24.50 | 23.82 | 24.33 | 952,945 | +1.22(+5.28%) |
Sep 04, 2009 | 23.05 | 23.33 | 22.91 | 23.11 | 838,164 | -0.15(-0.64%) |
Sep 03, 2009 | 23.37 | 23.48 | 23.08 | 23.26 | 566,327 | +0.09(+0.39%) |
Sep 02, 2009 | 23.07 | 23.42 | 22.85 | 23.17 | 1,056,204 | -0.06(-0.26%) |
Sep 01, 2009 | 23.84 | 24.35 | 23.18 | 23.23 | 1,014,313 | -0.56(-2.35%) |
Aug 31, 2009 | 24.10 | 24.15 | 23.59 | 23.79 | 1,253,349 | -1.10(-4.42%) |
Aug 28, 2009 | 25.03 | 25.12 | 24.54 | 24.89 | 633,589 | +0.02(+0.08%) |
Aug 27, 2009 | 24.14 | 24.90 | 23.85 | 24.87 | 1,052,422 | +0.46(+1.88%) |
Aug 26, 2009 | 24.27 | 24.50 | 24.14 | 24.41 | 606,468 | -0.16(-0.65%) |
Aug 25, 2009 | 25.41 | 25.65 | 24.30 | 24.57 | 914,463 | -0.73(-2.89%) |
Aug 24, 2009 | 25.48 | 25.59 | 25.29 | 25.30 | 872,946 | +0.06(+0.24%) |
Aug 21, 2009 | 25.30 | 25.56 | 25.03 | 25.24 | 1,368,249 | +0.35(+1.41%) |
Aug 20, 2009 | 25.06 | 25.20 | 24.79 | 24.89 | 900,027 | -0.25(-0.99%) |
Aug 19, 2009 | 23.94 | 25.41 | 23.94 | 25.14 | 1,301,712 | +0.86(+3.54%) |
Aug 18, 2009 | 23.28 | 24.42 | 23.27 | 24.28 | 985,141 | +1.19(+5.14%) |
Aug 17, 2009 | 23.26 | 23.49 | 22.99 | 23.09 | 890,640 | -0.68(-2.85%) |
Aug 14, 2009 | 24.85 | 24.85 | 23.64 | 23.77 | 1,263,166 | -1.16(-4.65%) |
Aug 13, 2009 | 24.87 | 25.08 | 24.57 | 24.93 | 958,415 | +0.31(+1.26%) |
Aug 12, 2009 | 24.40 | 24.89 | 24.40 | 24.62 | 659,778 | +0.32(+1.32%) |
Aug 11, 2009 | 24.57 | 24.62 | 24.13 | 24.30 | 1,101,241 | -0.61(-2.45%) |
Aug 10, 2009 | 25.03 | 25.12 | 24.67 | 24.91 | 853,164 | +0.04(+0.16%) |
Aug 07, 2009 | 25.24 | 25.41 | 24.71 | 24.87 | 1,012,369 | -0.36(-1.43%) |
Aug 06, 2009 | 25.08 | 25.38 | 24.64 | 25.23 | 1,122,365 | +0.02(+0.08%) |
Aug 05, 2009 | 25.07 | 25.33 | 24.47 | 25.21 | 815,955 | +0.16(+0.64%) |
Aug 04, 2009 | 24.89 | 25.25 | 24.77 | 25.05 | 767,426 | +0.02(+0.09%) |
Aug 03, 2009 | 25.00 | 25.36 | 24.93 | 25.03 | 2,560,523 | +0.80(+3.29%) |
Jul 31, 2009 | 23.10 | 24.43 | 23.09 | 24.23 | 1,054,499 | +0.87(+3.72%) |
Jul 30, 2009 | 22.58 | 23.56 | 22.39 | 23.36 | 965,901 | +1.36(+6.18%) |
Jul 29, 2009 | 22.99 | 23.01 | 21.91 | 22.00 | 1,511,649 | -1.56(-6.62%) |
Jul 28, 2009 | 23.57 | 23.74 | 23.29 | 23.56 | 858,077 | -0.36(-1.51%) |
Jul 27, 2009 | 23.79 | 24.04 | 23.69 | 23.92 | 702,022 | +0.05(+0.21%) |
Jul 24, 2009 | 23.49 | 23.89 | 23.34 | 23.87 | 584 | +0.33(+1.40%) |
Jul 23, 2009 | 22.56 | 23.64 | 22.55 | 23.54 | 867,065 | +0.63(+2.75%) |
Jul 22, 2009 | 22.39 | 23.03 | 22.32 | 22.91 | 929,792 | -0.08(-0.35%) |
Jul 21, 2009 | 23.25 | 23.29 | 22.62 | 22.99 | 1,251,537 | +0.07(+0.31%) |
Jul 20, 2009 | 22.85 | 22.98 | 22.50 | 22.92 | 951,817 | +0.41(+1.82%) |
Jul 17, 2009 | 22.23 | 22.74 | 22.23 | 22.51 | 760,951 | +0.45(+2.04%) |
Jul 16, 2009 | 21.58 | 22.10 | 21.55 | 22.06 | 944,446 | +0.08(+0.36%) |
Jul 15, 2009 | 21.59 | 22.04 | 21.39 | 21.98 | 1,362,167 | +0.96(+4.57%) |
Jul 14, 2009 | 21.56 | 21.62 | 20.95 | 21.02 | 942,582 | -0.15(-0.71%) |
Jul 13, 2009 | 20.87 | 21.24 | 20.72 | 21.17 | 921,035 | +0.00(+0.00%) |
Jul 10, 2009 | 21.03 | 21.31 | 20.86 | 21.17 | 1,145,215 | -0.27(-1.26%) |
Jul 09, 2009 | 21.56 | 21.57 | 21.02 | 21.44 | 1,135,768 | +0.11(+0.52%) |
Jul 08, 2009 | 22.03 | 22.08 | 21.26 | 21.33 | 1,843,122 | -0.84(-3.79%) |
Jul 07, 2009 | 22.67 | 22.74 | 22.14 | 22.17 | 1,519,840 | -0.67(-2.93%) |
Jul 06, 2009 | 22.80 | 23.06 | 22.65 | 22.84 | 1,366,486 | -0.91(-3.83%) |
Jul 02, 2009 | 23.91 | 23.95 | 23.70 | 23.75 | 1,231,741 | -0.94(-3.81%) |