Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 22.28 | 22.95 | 21.72 | 22.78 | 594,377 | +0.45(+2.01%) |
Sep 29, 2009 | 22.10 | 22.45 | 22.03 | 22.33 | 284,862 | +0.32(+1.45%) |
Sep 28, 2009 | 22.07 | 22.84 | 21.94 | 22.02 | 264,447 | +0.05(+0.23%) |
Sep 25, 2009 | 23.35 | 23.35 | 21.80 | 21.97 | 589,411 | -1.53(-6.49%) |
Sep 24, 2009 | 24.49 | 24.61 | 23.43 | 23.49 | 413,298 | -0.97(-3.95%) |
Sep 23, 2009 | 24.63 | 24.81 | 24.05 | 24.46 | 388,209 | -0.23(-0.93%) |
Sep 22, 2009 | 24.28 | 24.88 | 23.88 | 24.69 | 266,712 | +0.56(+2.31%) |
Sep 21, 2009 | 22.82 | 24.33 | 22.82 | 24.13 | 469,484 | +1.03(+4.45%) |
Sep 18, 2009 | 23.60 | 23.79 | 22.79 | 23.10 | 559,380 | -0.41(-1.74%) |
Sep 17, 2009 | 23.26 | 23.96 | 23.10 | 23.51 | 263,318 | +0.14(+0.60%) |
Sep 16, 2009 | 23.15 | 23.50 | 22.88 | 23.37 | 197,762 | +0.23(+0.99%) |
Sep 15, 2009 | 22.95 | 23.31 | 22.80 | 23.14 | 127,620 | +0.07(+0.30%) |
Sep 14, 2009 | 22.85 | 23.22 | 22.49 | 23.07 | 188,734 | -0.04(-0.17%) |
Sep 11, 2009 | 22.33 | 23.22 | 22.17 | 23.11 | 254,802 | +0.93(+4.18%) |
Sep 10, 2009 | 22.18 | 22.46 | 22.09 | 22.18 | 326,662 | +0.00(+0.00%) |
Sep 09, 2009 | 22.97 | 22.98 | 21.93 | 22.18 | 513,609 | -0.34(-1.51%) |
Sep 08, 2009 | 22.75 | 22.83 | 22.31 | 22.52 | 142,528 | +0.05(+0.22%) |
Sep 04, 2009 | 22.33 | 22.54 | 21.93 | 22.47 | 273,657 | +0.05(+0.22%) |
Sep 03, 2009 | 21.72 | 22.46 | 21.70 | 22.42 | 270,368 | +0.77(+3.54%) |
Sep 02, 2009 | 21.80 | 22.02 | 21.43 | 21.66 | 309,891 | -0.26(-1.18%) |
Sep 01, 2009 | 21.72 | 22.52 | 21.69 | 21.92 | 340,609 | +0.05(+0.23%) |
Aug 31, 2009 | 22.12 | 22.43 | 21.85 | 21.87 | 368,707 | -0.42(-1.88%) |
Aug 28, 2009 | 22.59 | 22.86 | 22.14 | 22.28 | 185,627 | -0.16(-0.71%) |
Aug 27, 2009 | 22.58 | 22.77 | 22.03 | 22.44 | 181,331 | -0.07(-0.31%) |
Aug 26, 2009 | 22.92 | 23.03 | 22.38 | 22.51 | 338,366 | -0.37(-1.61%) |
Aug 25, 2009 | 23.24 | 23.57 | 22.81 | 22.88 | 362,323 | -0.16(-0.69%) |
Aug 24, 2009 | 23.38 | 23.39 | 22.83 | 23.04 | 235,270 | -0.20(-0.86%) |
Aug 21, 2009 | 22.97 | 23.62 | 22.32 | 23.24 | 429,099 | +0.62(+2.73%) |
Aug 20, 2009 | 22.39 | 23.10 | 22.25 | 22.62 | 604,307 | +0.22(+0.98%) |
Aug 19, 2009 | 22.20 | 22.64 | 21.84 | 22.40 | 614,745 | -0.13(-0.58%) |
Aug 18, 2009 | 22.58 | 22.81 | 22.34 | 22.53 | 276,998 | +0.04(+0.18%) |
Aug 17, 2009 | 23.40 | 23.40 | 22.38 | 22.49 | 798,385 | -1.04(-4.41%) |
Aug 14, 2009 | 23.88 | 23.88 | 23.45 | 23.53 | 541,508 | -0.47(-1.95%) |
Aug 13, 2009 | 24.00 | 24.47 | 23.71 | 24.00 | 315,967 | +0.08(+0.33%) |
Aug 12, 2009 | 22.28 | 24.20 | 22.27 | 23.92 | 600,428 | +1.70(+7.68%) |
Aug 11, 2009 | 22.19 | 22.42 | 22.09 | 22.21 | 235,256 | -0.18(-0.80%) |
Aug 10, 2009 | 22.62 | 22.83 | 22.09 | 22.39 | 240,322 | -0.51(-2.22%) |
Aug 07, 2009 | 21.62 | 23.21 | 21.21 | 22.90 | 482,182 | +1.72(+8.14%) |
Aug 06, 2009 | 21.79 | 21.87 | 21.10 | 21.18 | 275,835 | -0.57(-2.61%) |
Aug 05, 2009 | 22.21 | 22.21 | 21.48 | 21.75 | 288,615 | -0.26(-1.18%) |
Aug 04, 2009 | 21.77 | 22.08 | 21.54 | 22.01 | 258,146 | +0.00(+0.00%) |
Aug 03, 2009 | 21.59 | 22.01 | 21.15 | 22.01 | 393,167 | +0.58(+2.70%) |
Jul 31, 2009 | 20.69 | 21.74 | 20.44 | 21.43 | 580,466 | +0.58(+2.77%) |
Jul 30, 2009 | 20.41 | 20.96 | 19.77 | 20.85 | 319,377 | +0.80(+3.98%) |
Jul 29, 2009 | 20.05 | 20.23 | 19.36 | 20.05 | 358,722 | -0.13(-0.64%) |
Jul 28, 2009 | 20.25 | 20.62 | 19.76 | 20.18 | 192,524 | -0.19(-0.93%) |
Jul 27, 2009 | 20.50 | 20.71 | 19.99 | 20.37 | 303,026 | +0.01(+0.05%) |
Jul 24, 2009 | 20.11 | 20.47 | 19.76 | 20.36 | 445,770 | -0.05(-0.24%) |
Jul 23, 2009 | 18.58 | 20.49 | 18.58 | 20.41 | 1,380,312 | +2.12(+11.61%) |
Jul 22, 2009 | 18.91 | 19.11 | 18.18 | 18.29 | 859,205 | -0.68(-3.58%) |
Jul 21, 2009 | 19.96 | 19.96 | 18.70 | 18.96 | 589,880 | -0.88(-4.42%) |
Jul 20, 2009 | 19.44 | 19.97 | 19.35 | 19.84 | 263,359 | +0.46(+2.37%) |
Jul 17, 2009 | 19.70 | 19.81 | 19.34 | 19.38 | 369,573 | -0.27(-1.37%) |
Jul 16, 2009 | 18.68 | 19.80 | 18.68 | 19.65 | 798,997 | +0.96(+5.12%) |
Jul 15, 2009 | 18.94 | 19.08 | 18.06 | 18.70 | 991,651 | -0.78(-3.99%) |
Jul 14, 2009 | 19.33 | 19.63 | 19.20 | 19.47 | 279,389 | +0.07(+0.36%) |
Jul 13, 2009 | 19.05 | 19.51 | 18.45 | 19.40 | 276,470 | +0.08(+0.41%) |
Jul 10, 2009 | 19.01 | 19.41 | 18.81 | 19.32 | 267,235 | +0.23(+1.20%) |
Jul 09, 2009 | 19.31 | 19.42 | 18.55 | 19.09 | 412,393 | -0.02(-0.10%) |
Jul 08, 2009 | 19.51 | 19.65 | 18.48 | 19.11 | 418,482 | -0.26(-1.34%) |
Jul 07, 2009 | 19.93 | 20.06 | 19.35 | 19.37 | 292,466 | -0.49(-2.46%) |
Jul 06, 2009 | 20.02 | 20.14 | 19.35 | 19.86 | 240,112 | -0.23(-1.14%) |
Jul 02, 2009 | 20.52 | 20.53 | 19.87 | 20.09 | 476,480 | -0.89(-4.23%) |