Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 21.03 | 21.03 | 20.72 | 20.86 | 7,055 | +0.05(+0.24%) |
Sep 29, 2009 | 21.03 | 21.03 | 20.66 | 20.81 | 4,760 | -0.10(-0.48%) |
Sep 28, 2009 | 20.85 | 21.05 | 20.85 | 20.91 | 9,041 | -0.02(-0.10%) |
Sep 25, 2009 | 21.02 | 21.16 | 20.70 | 20.93 | 10,159 | -0.03(-0.14%) |
Sep 24, 2009 | 21.35 | 21.35 | 20.86 | 20.96 | 24,017 | -0.85(-3.90%) |
Sep 23, 2009 | 21.83 | 21.93 | 21.66 | 21.81 | 9,249 | +0.22(+1.02%) |
Sep 22, 2009 | 21.69 | 21.83 | 21.47 | 21.59 | 5,967 | -0.19(-0.87%) |
Sep 21, 2009 | 21.58 | 21.93 | 21.58 | 21.78 | 6,120 | -0.05(-0.23%) |
Sep 18, 2009 | 21.75 | 21.99 | 21.75 | 21.83 | 110,551 | -0.09(-0.41%) |
Sep 17, 2009 | 22.20 | 22.27 | 21.88 | 21.92 | 10,191 | -0.05(-0.23%) |
Sep 16, 2009 | 21.75 | 22.10 | 21.75 | 21.97 | 5,098 | -0.32(-1.44%) |
Sep 15, 2009 | 21.88 | 22.44 | 21.86 | 22.29 | 11,457 | +0.10(+0.45%) |
Sep 14, 2009 | 22.13 | 22.40 | 22.09 | 22.19 | 12,806 | +0.12(+0.54%) |
Sep 11, 2009 | 22.10 | 22.31 | 21.87 | 22.07 | 23,140 | -0.11(-0.50%) |
Sep 10, 2009 | 21.90 | 22.34 | 21.87 | 22.18 | 6,238 | -0.15(-0.67%) |
Sep 09, 2009 | 22.20 | 22.37 | 22.07 | 22.33 | 8,942 | +0.34(+1.55%) |
Sep 08, 2009 | 22.05 | 22.24 | 21.98 | 21.99 | 23,889 | +0.51(+2.37%) |
Sep 04, 2009 | 21.15 | 21.48 | 21.10 | 21.48 | 4,677 | +0.37(+1.75%) |
Sep 03, 2009 | 21.27 | 21.33 | 21.08 | 21.11 | 10,741 | -0.05(-0.24%) |
Sep 02, 2009 | 21.20 | 21.31 | 21.06 | 21.16 | 6,108 | +0.27(+1.29%) |
Sep 01, 2009 | 21.33 | 21.44 | 20.75 | 20.89 | 22,558 | -0.20(-0.95%) |
Aug 31, 2009 | 21.00 | 21.26 | 21.00 | 21.09 | 5,719 | -0.11(-0.52%) |
Aug 28, 2009 | 21.48 | 21.48 | 21.12 | 21.20 | 8,302 | -0.12(-0.56%) |
Aug 27, 2009 | 21.11 | 21.41 | 20.99 | 21.32 | 7,690 | +0.18(+0.85%) |
Aug 26, 2009 | 21.10 | 21.25 | 21.10 | 21.14 | 4,296 | +0.04(+0.19%) |
Aug 25, 2009 | 21.39 | 21.49 | 21.06 | 21.10 | 6,764 | +0.07(+0.33%) |
Aug 24, 2009 | 21.37 | 21.39 | 21.00 | 21.03 | 5,159 | -0.36(-1.68%) |
Aug 21, 2009 | 21.50 | 21.56 | 21.34 | 21.39 | 7,609 | +0.44(+2.10%) |
Aug 20, 2009 | 20.76 | 21.04 | 20.76 | 20.95 | 8,500 | -0.04(-0.19%) |
Aug 19, 2009 | 20.55 | 21.07 | 20.55 | 20.99 | 8,262 | +0.01(+0.05%) |
Aug 18, 2009 | 20.69 | 21.09 | 20.65 | 20.98 | 6,141 | +0.44(+2.14%) |
Aug 17, 2009 | 20.30 | 20.93 | 20.30 | 20.54 | 13,398 | -0.37(-1.77%) |
Aug 14, 2009 | 20.80 | 21.00 | 20.76 | 20.91 | 12,528 | -0.39(-1.83%) |
Aug 13, 2009 | 21.43 | 21.46 | 21.07 | 21.30 | 9,511 | +0.11(+0.52%) |
Aug 12, 2009 | 20.80 | 21.19 | 20.80 | 21.19 | 16,295 | +0.46(+2.22%) |
Aug 11, 2009 | 20.70 | 20.89 | 20.61 | 20.73 | 13,401 | -0.03(-0.14%) |
Aug 10, 2009 | 21.10 | 21.29 | 20.71 | 20.76 | 48,821 | -0.77(-3.58%) |
Aug 07, 2009 | 21.50 | 21.54 | 21.34 | 21.53 | 10,130 | +0.03(+0.14%) |
Aug 06, 2009 | 21.53 | 21.64 | 21.26 | 21.50 | 5,495 | -0.09(-0.42%) |
Aug 05, 2009 | 21.50 | 21.92 | 21.48 | 21.59 | 8,081 | +0.19(+0.89%) |
Aug 04, 2009 | 21.37 | 21.61 | 21.35 | 21.40 | 16,523 | -0.05(-0.23%) |
Aug 03, 2009 | 21.14 | 21.45 | 20.90 | 21.45 | 3,662 | +0.15(+0.70%) |
Jul 31, 2009 | 21.09 | 21.34 | 20.98 | 21.30 | 21,093 | +0.31(+1.48%) |
Jul 30, 2009 | 21.13 | 21.25 | 20.99 | 20.99 | 9,838 | -0.17(-0.80%) |
Jul 29, 2009 | 21.31 | 21.40 | 21.10 | 21.16 | 9,472 | +0.01(+0.05%) |
Jul 28, 2009 | 20.95 | 21.24 | 20.94 | 21.15 | 7,554 | +0.29(+1.39%) |
Jul 27, 2009 | 20.81 | 21.10 | 20.81 | 20.86 | 39,952 | -0.43(-2.02%) |
Jul 24, 2009 | 21.28 | 21.51 | 21.22 | 21.29 | 8,932 | -0.03(-0.14%) |
Jul 23, 2009 | 20.95 | 21.40 | 20.95 | 21.32 | 15,274 | -0.05(-0.23%) |
Jul 22, 2009 | 20.95 | 21.38 | 20.95 | 21.37 | 13,317 | -0.05(-0.23%) |
Jul 21, 2009 | 21.69 | 21.70 | 21.27 | 21.42 | 5,561 | +0.46(+2.19%) |
Jul 20, 2009 | 20.92 | 21.00 | 20.75 | 20.96 | 8,978 | +0.20(+0.96%) |
Jul 17, 2009 | 20.75 | 20.84 | 20.55 | 20.76 | 4,615 | -0.39(-1.84%) |
Jul 16, 2009 | 20.88 | 21.15 | 20.66 | 21.15 | 6,819 | +0.25(+1.20%) |
Jul 15, 2009 | 20.70 | 21.05 | 20.70 | 20.90 | 13,821 | +0.61(+3.01%) |
Jul 14, 2009 | 20.15 | 20.39 | 20.15 | 20.29 | 3,586 | -0.20(-0.98%) |
Jul 13, 2009 | 20.07 | 20.49 | 20.06 | 20.49 | 4,925 | +0.24(+1.19%) |
Jul 10, 2009 | 20.22 | 20.34 | 20.15 | 20.25 | 12,132 | +0.05(+0.25%) |
Jul 09, 2009 | 20.20 | 20.36 | 20.06 | 20.20 | 208,223 | +0.06(+0.30%) |
Jul 08, 2009 | 20.19 | 20.19 | 19.87 | 20.14 | 5,414 | +0.13(+0.65%) |
Jul 07, 2009 | 20.50 | 20.50 | 20.01 | 20.01 | 11,961 | -0.66(-3.19%) |
Jul 06, 2009 | 20.39 | 20.67 | 20.29 | 20.67 | 8,437 | +0.24(+1.17%) |
Jul 02, 2009 | 20.58 | 20.58 | 20.40 | 20.43 | 3,785 | -0.19(-0.92%) |