Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 22.92 | 23.00 | 22.58 | 22.84 | 2,636,602 | +0.18(+0.80%) |
Sep 29, 2009 | 22.71 | 22.79 | 22.55 | 22.66 | 1,789,383 | +0.05(+0.20%) |
Sep 28, 2009 | 22.38 | 22.71 | 22.24 | 22.62 | 1,664,834 | +0.30(+1.34%) |
Sep 25, 2009 | 22.28 | 22.45 | 22.17 | 22.32 | 2,483,912 | +0.14(+0.61%) |
Sep 24, 2009 | 22.61 | 22.68 | 22.05 | 22.18 | 4,722,676 | -0.33(-1.45%) |
Sep 23, 2009 | 22.69 | 22.92 | 22.47 | 22.51 | 2,939,971 | -0.12(-0.52%) |
Sep 22, 2009 | 22.57 | 22.66 | 22.48 | 22.63 | 1,870,540 | +0.46(+2.06%) |
Sep 21, 2009 | 22.09 | 22.29 | 22.00 | 22.17 | 2,129,893 | -0.21(-0.96%) |
Sep 18, 2009 | 22.46 | 22.50 | 22.30 | 22.39 | 3,663,244 | -0.07(-0.33%) |
Sep 17, 2009 | 22.57 | 22.66 | 22.34 | 22.46 | 3,783,813 | +0.03(+0.14%) |
Sep 16, 2009 | 22.44 | 22.68 | 22.36 | 22.43 | 6,904,833 | +0.56(+2.57%) |
Sep 15, 2009 | 21.75 | 21.92 | 21.55 | 21.87 | 4,405,398 | +0.02(+0.10%) |
Sep 14, 2009 | 21.61 | 21.89 | 21.59 | 21.84 | 2,215,445 | -0.14(-0.62%) |
Sep 11, 2009 | 22.14 | 22.14 | 21.87 | 21.98 | 1,902,175 | -0.09(-0.41%) |
Sep 10, 2009 | 21.75 | 22.07 | 21.62 | 22.07 | 2,135,297 | +0.29(+1.35%) |
Sep 09, 2009 | 21.78 | 21.91 | 21.66 | 21.78 | 3,445,089 | +0.06(+0.29%) |
Sep 08, 2009 | 21.71 | 21.78 | 21.60 | 21.71 | 2,010,858 | +0.63(+2.99%) |
Sep 04, 2009 | 20.85 | 21.17 | 20.74 | 21.08 | 3,129,644 | +0.39(+1.88%) |
Sep 03, 2009 | 20.63 | 20.75 | 20.48 | 20.69 | 1,623,634 | +0.28(+1.38%) |
Sep 02, 2009 | 20.33 | 20.54 | 20.26 | 20.41 | 2,627,246 | -0.02(-0.11%) |
Sep 01, 2009 | 20.75 | 21.04 | 20.32 | 20.44 | 3,730,787 | -0.39(-1.87%) |
Aug 31, 2009 | 20.73 | 20.82 | 20.59 | 20.82 | 2,660,194 | -0.20(-0.94%) |
Aug 28, 2009 | 21.20 | 21.26 | 20.89 | 21.02 | 1,830,369 | +0.07(+0.35%) |
Aug 27, 2009 | 20.75 | 20.98 | 20.52 | 20.95 | 2,389,378 | +0.34(+1.64%) |
Aug 26, 2009 | 20.69 | 20.73 | 20.49 | 20.61 | 1,798,126 | -0.14(-0.65%) |
Aug 25, 2009 | 20.92 | 21.03 | 20.71 | 20.75 | 3,265,171 | -0.02(-0.08%) |
Aug 24, 2009 | 20.90 | 20.97 | 20.70 | 20.76 | 2,730,957 | +0.33(+1.60%) |
Aug 21, 2009 | 20.35 | 20.55 | 20.28 | 20.44 | 3,177,227 | +0.02(+0.08%) |
Aug 20, 2009 | 20.19 | 20.44 | 20.15 | 20.42 | 1,554,324 | +0.05(+0.25%) |
Aug 19, 2009 | 19.93 | 20.41 | 19.92 | 20.37 | 1,640,586 | +0.05(+0.25%) |
Aug 18, 2009 | 20.10 | 20.36 | 20.05 | 20.32 | 1,789,926 | +0.46(+2.30%) |
Aug 17, 2009 | 19.91 | 20.01 | 19.78 | 19.86 | 2,870,611 | -0.62(-3.03%) |
Aug 14, 2009 | 20.91 | 20.95 | 20.35 | 20.48 | 3,256,633 | -0.38(-1.84%) |
Aug 13, 2009 | 20.87 | 20.94 | 20.64 | 20.86 | 3,104,289 | +0.42(+2.07%) |
Aug 12, 2009 | 20.04 | 20.63 | 20.04 | 20.44 | 3,813,661 | +0.41(+2.03%) |
Aug 11, 2009 | 20.14 | 20.19 | 19.96 | 20.04 | 3,032,997 | -0.14(-0.67%) |
Aug 10, 2009 | 20.28 | 20.30 | 20.04 | 20.17 | 4,906,497 | -0.21(-1.05%) |
Aug 07, 2009 | 20.36 | 20.49 | 20.21 | 20.38 | 5,001,656 | +0.11(+0.53%) |
Aug 06, 2009 | 20.77 | 20.77 | 20.15 | 20.28 | 2,054,763 | +0.05(+0.25%) |
Aug 05, 2009 | 20.33 | 20.36 | 19.99 | 20.23 | 2,171,617 | -0.30(-1.48%) |
Aug 04, 2009 | 20.47 | 20.66 | 20.38 | 20.53 | 4,915,298 | -0.08(-0.41%) |
Aug 03, 2009 | 20.50 | 20.67 | 20.40 | 20.62 | 3,571,636 | +0.50(+2.49%) |
Jul 31, 2009 | 19.96 | 20.23 | 19.87 | 20.11 | 5,145,297 | +0.24(+1.19%) |
Jul 30, 2009 | 19.87 | 20.11 | 19.84 | 19.88 | 3,749,671 | +0.59(+3.04%) |
Jul 29, 2009 | 19.44 | 19.48 | 19.18 | 19.29 | 2,524,665 | -0.40(-2.03%) |
Jul 28, 2009 | 19.60 | 19.78 | 19.46 | 19.69 | 2,806,722 | +0.16(+0.84%) |
Jul 27, 2009 | 19.49 | 19.60 | 19.32 | 19.53 | 5,263,217 | +0.26(+1.35%) |
Jul 24, 2009 | 19.23 | 19.34 | 19.09 | 19.27 | 2,910,808 | -0.07(-0.38%) |
Jul 23, 2009 | 19.03 | 19.47 | 19.02 | 19.34 | 2,869,960 | +0.46(+2.45%) |
Jul 22, 2009 | 18.73 | 19.05 | 18.72 | 18.88 | 3,177,660 | -0.10(-0.50%) |
Jul 21, 2009 | 19.14 | 19.14 | 18.69 | 18.98 | 5,037,984 | +0.01(+0.06%) |
Jul 20, 2009 | 18.85 | 19.00 | 18.76 | 18.96 | 1,472,363 | +0.57(+3.09%) |
Jul 17, 2009 | 18.36 | 18.47 | 18.30 | 18.40 | 1,046,312 | -0.01(-0.03%) |
Jul 16, 2009 | 18.23 | 18.53 | 18.22 | 18.40 | 1,923,760 | +0.10(+0.52%) |
Jul 15, 2009 | 18.03 | 18.33 | 18.00 | 18.31 | 2,137,957 | +0.79(+4.50%) |
Jul 14, 2009 | 17.42 | 17.54 | 17.31 | 17.52 | 2,452,579 | +0.54(+3.15%) |
Jul 13, 2009 | 16.73 | 17.09 | 16.73 | 16.98 | 1,288,763 | +0.12(+0.70%) |
Jul 10, 2009 | 16.78 | 16.95 | 16.01 | 16.86 | 1,068,908 | -0.11(-0.63%) |
Jul 09, 2009 | 16.95 | 17.07 | 16.83 | 16.97 | 1,391,782 | +0.27(+1.62%) |
Jul 08, 2009 | 16.91 | 17.03 | 16.50 | 16.70 | 1,982,075 | -0.09(-0.54%) |
Jul 07, 2009 | 17.20 | 17.23 | 16.76 | 16.79 | 1,097,585 | -0.42(-2.42%) |
Jul 06, 2009 | 17.05 | 17.27 | 16.97 | 17.21 | 3,317,823 | -0.08(-0.49%) |
Jul 02, 2009 | 17.48 | 17.48 | 17.24 | 17.29 | 1,863,943 | -0.65(-3.64%) |