Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 21.60 | 21.69 | 21.24 | 21.53 | 1,134,069 | -0.06(-0.29%) |
Sep 29, 2009 | 21.71 | 21.82 | 21.46 | 21.60 | 912,813 | -0.12(-0.54%) |
Sep 28, 2009 | 21.55 | 21.93 | 21.49 | 21.71 | 956,476 | +0.24(+1.11%) |
Sep 25, 2009 | 21.53 | 21.76 | 21.36 | 21.47 | 1,006,446 | -0.10(-0.45%) |
Sep 24, 2009 | 21.62 | 21.80 | 21.42 | 21.57 | 4,033,375 | +0.00(+0.00%) |
Sep 23, 2009 | 21.60 | 21.86 | 21.42 | 21.57 | 1,307,005 | +0.03(+0.13%) |
Sep 22, 2009 | 21.89 | 21.89 | 21.49 | 21.55 | 1,635,870 | -0.31(-1.44%) |
Sep 21, 2009 | 21.73 | 21.94 | 21.69 | 21.86 | 1,384,160 | +0.13(+0.60%) |
Sep 18, 2009 | 21.99 | 22.02 | 21.51 | 21.73 | 2,933,191 | -0.24(-1.11%) |
Sep 17, 2009 | 22.07 | 22.07 | 21.83 | 21.97 | 1,103,145 | -0.18(-0.83%) |
Sep 16, 2009 | 21.84 | 22.16 | 21.74 | 22.16 | 1,442,904 | +0.27(+1.24%) |
Sep 15, 2009 | 21.64 | 21.91 | 21.51 | 21.89 | 1,849,573 | +0.18(+0.83%) |
Sep 14, 2009 | 21.57 | 21.78 | 21.55 | 21.71 | 931,247 | +0.11(+0.49%) |
Sep 11, 2009 | 21.73 | 21.93 | 21.60 | 21.60 | 1,459,563 | -0.13(-0.61%) |
Sep 10, 2009 | 21.45 | 21.74 | 21.32 | 21.73 | 1,433,010 | +0.20(+0.91%) |
Sep 09, 2009 | 21.15 | 21.56 | 21.02 | 21.54 | 1,645,076 | +0.45(+2.12%) |
Sep 08, 2009 | 21.20 | 21.30 | 20.95 | 21.09 | 1,780,759 | -0.20(-0.94%) |
Sep 04, 2009 | 20.90 | 21.29 | 20.82 | 21.29 | 1,274,694 | +0.44(+2.13%) |
Sep 03, 2009 | 20.56 | 20.88 | 20.49 | 20.85 | 1,336,245 | +0.33(+1.61%) |
Sep 02, 2009 | 20.38 | 20.55 | 20.31 | 20.52 | 1,684,858 | +0.12(+0.58%) |
Sep 01, 2009 | 20.86 | 20.98 | 20.32 | 20.40 | 1,343,079 | -0.38(-1.81%) |
Aug 31, 2009 | 20.52 | 20.82 | 20.52 | 20.78 | 1,062,444 | +0.15(+0.72%) |
Aug 28, 2009 | 20.85 | 20.86 | 20.46 | 20.63 | 826,608 | -0.09(-0.43%) |
Aug 27, 2009 | 20.76 | 20.80 | 20.49 | 20.72 | 1,102,650 | +0.12(+0.59%) |
Aug 26, 2009 | 20.60 | 20.87 | 20.52 | 20.60 | 816,211 | -0.17(-0.81%) |
Aug 25, 2009 | 20.61 | 20.84 | 20.58 | 20.76 | 1,417,035 | +0.18(+0.90%) |
Aug 24, 2009 | 20.48 | 20.62 | 20.31 | 20.58 | 902,483 | +0.10(+0.48%) |
Aug 21, 2009 | 20.65 | 20.76 | 20.35 | 20.48 | 1,256,196 | -0.03(-0.13%) |
Aug 20, 2009 | 19.95 | 20.57 | 19.78 | 20.51 | 1,838,603 | +0.51(+2.55%) |
Aug 19, 2009 | 19.55 | 20.00 | 19.53 | 20.00 | 647,506 | +0.21(+1.05%) |
Aug 18, 2009 | 19.93 | 19.93 | 19.57 | 19.79 | 1,070,709 | -0.05(-0.26%) |
Aug 17, 2009 | 20.00 | 20.25 | 19.80 | 19.84 | 1,261,232 | -0.31(-1.54%) |
Aug 14, 2009 | 20.20 | 20.38 | 19.90 | 20.15 | 1,554,153 | -0.21(-1.02%) |
Aug 13, 2009 | 20.34 | 20.48 | 19.96 | 20.36 | 1,804,201 | +0.05(+0.23%) |
Aug 12, 2009 | 19.76 | 20.49 | 19.76 | 20.31 | 2,632,694 | +0.44(+2.19%) |
Aug 11, 2009 | 19.93 | 20.12 | 19.75 | 19.88 | 1,468,618 | -0.16(-0.82%) |
Aug 10, 2009 | 19.90 | 20.07 | 19.86 | 20.04 | 924,265 | +0.02(+0.10%) |
Aug 07, 2009 | 19.93 | 20.15 | 19.77 | 20.02 | 1,161,721 | +0.33(+1.67%) |
Aug 06, 2009 | 19.61 | 19.84 | 19.41 | 19.69 | 1,675,852 | +0.19(+0.99%) |
Aug 05, 2009 | 19.77 | 19.80 | 19.36 | 19.50 | 2,324,149 | -0.37(-1.87%) |
Aug 04, 2009 | 20.30 | 20.48 | 19.71 | 19.87 | 3,739,258 | -0.69(-3.36%) |
Aug 03, 2009 | 20.45 | 20.58 | 20.11 | 20.56 | 2,667,850 | +0.42(+2.06%) |
Jul 31, 2009 | 20.14 | 20.39 | 20.11 | 20.15 | 2,604,001 | +0.06(+0.31%) |
Jul 30, 2009 | 19.87 | 20.29 | 19.64 | 20.09 | 2,530,359 | +0.49(+2.50%) |
Jul 29, 2009 | 19.58 | 19.95 | 19.56 | 19.60 | 2,394,011 | -0.11(-0.54%) |
Jul 28, 2009 | 19.62 | 19.90 | 19.50 | 19.70 | 2,223,271 | -0.07(-0.36%) |
Jul 27, 2009 | 19.73 | 19.83 | 19.45 | 19.77 | 2,013,245 | +0.12(+0.60%) |
Jul 24, 2009 | 19.31 | 19.71 | 19.30 | 19.65 | 1,880,874 | +0.29(+1.52%) |
Jul 23, 2009 | 18.96 | 19.45 | 18.85 | 19.36 | 3,157,527 | +0.23(+1.21%) |
Jul 22, 2009 | 19.14 | 19.27 | 19.08 | 19.13 | 2,351,661 | +0.04(+0.21%) |
Jul 21, 2009 | 18.71 | 19.09 | 18.61 | 19.09 | 2,852,613 | +0.32(+1.71%) |
Jul 20, 2009 | 18.66 | 18.80 | 18.47 | 18.77 | 1,700,327 | +0.09(+0.46%) |
Jul 17, 2009 | 18.71 | 18.72 | 18.49 | 18.68 | 1,251,399 | +0.02(+0.08%) |
Jul 16, 2009 | 18.63 | 18.80 | 18.57 | 18.67 | 1,860,502 | +0.00(+0.00%) |
Jul 15, 2009 | 18.11 | 18.72 | 18.02 | 18.67 | 3,682,335 | +0.70(+3.91%) |
Jul 14, 2009 | 17.58 | 17.97 | 17.44 | 17.96 | 2,214,657 | +0.38(+2.19%) |
Jul 13, 2009 | 17.29 | 17.68 | 17.18 | 17.58 | 2,208,447 | +0.20(+1.17%) |
Jul 10, 2009 | 17.29 | 17.45 | 17.24 | 17.38 | 1,655,523 | +0.04(+0.20%) |
Jul 09, 2009 | 17.66 | 17.66 | 17.25 | 17.34 | 1,593,433 | -0.14(-0.78%) |
Jul 08, 2009 | 17.82 | 17.84 | 17.41 | 17.48 | 2,847,679 | -0.22(-1.22%) |
Jul 07, 2009 | 17.90 | 18.00 | 17.67 | 17.69 | 2,858,052 | -0.28(-1.55%) |
Jul 06, 2009 | 18.25 | 18.35 | 17.92 | 17.97 | 2,685,160 | -0.22(-1.21%) |
Jul 02, 2009 | 18.40 | 18.40 | 17.99 | 18.19 | 2,665,517 | -0.28(-1.53%) |