Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 21.51 | 21.51 | 21.18 | 21.31 | 3,413,634 | -0.19(-0.88%) |
Sep 29, 2009 | 21.46 | 21.54 | 21.34 | 21.50 | 3,388,197 | +0.10(+0.46%) |
Sep 28, 2009 | 21.34 | 21.49 | 21.21 | 21.40 | 1,921,730 | +0.15(+0.71%) |
Sep 25, 2009 | 21.41 | 21.42 | 21.21 | 21.25 | 3,333,803 | -0.10(-0.49%) |
Sep 24, 2009 | 21.37 | 21.43 | 21.26 | 21.35 | 3,034,216 | +0.01(+0.06%) |
Sep 23, 2009 | 21.33 | 21.64 | 21.33 | 21.34 | 4,760,839 | +0.03(+0.15%) |
Sep 22, 2009 | 21.51 | 21.51 | 21.21 | 21.31 | 3,400,534 | -0.12(-0.58%) |
Sep 21, 2009 | 21.09 | 21.47 | 21.09 | 21.43 | 5,334,947 | +0.34(+1.61%) |
Sep 18, 2009 | 20.82 | 21.13 | 20.70 | 21.09 | 5,724,271 | +0.28(+1.35%) |
Sep 17, 2009 | 20.88 | 20.93 | 20.70 | 20.81 | 3,990,405 | -0.26(-1.24%) |
Sep 16, 2009 | 21.14 | 21.34 | 20.82 | 21.07 | 5,899,053 | -0.04(-0.19%) |
Sep 15, 2009 | 21.36 | 21.36 | 21.00 | 21.11 | 3,470,843 | -0.23(-1.07%) |
Sep 14, 2009 | 21.19 | 21.53 | 21.16 | 21.34 | 5,891,046 | -0.30(-1.39%) |
Sep 11, 2009 | 22.19 | 22.19 | 21.35 | 21.64 | 6,557,931 | +0.01(+0.03%) |
Sep 10, 2009 | 21.16 | 21.70 | 21.02 | 21.63 | 6,202,452 | +0.50(+2.35%) |
Sep 09, 2009 | 21.21 | 21.26 | 21.06 | 21.14 | 2,845,217 | -0.01(-0.06%) |
Sep 08, 2009 | 20.54 | 21.21 | 20.43 | 21.15 | 4,821,862 | +0.78(+3.82%) |
Sep 04, 2009 | 20.16 | 20.42 | 20.14 | 20.37 | 1,802,338 | +0.20(+1.00%) |
Sep 03, 2009 | 20.18 | 20.19 | 20.01 | 20.17 | 1,446,930 | +0.03(+0.13%) |
Sep 02, 2009 | 20.14 | 20.21 | 20.04 | 20.14 | 1,777,933 | +0.03(+0.16%) |
Sep 01, 2009 | 20.41 | 20.54 | 20.11 | 20.11 | 3,313,975 | -0.37(-1.82%) |
Aug 31, 2009 | 20.37 | 20.64 | 20.37 | 20.48 | 2,770,793 | -0.03(-0.16%) |
Aug 28, 2009 | 20.61 | 20.61 | 20.42 | 20.52 | 1,405,374 | -0.05(-0.25%) |
Aug 27, 2009 | 20.37 | 20.62 | 20.27 | 20.57 | 3,486,052 | +0.20(+0.99%) |
Aug 26, 2009 | 20.37 | 20.49 | 20.29 | 20.37 | 1,372,317 | +0.01(+0.03%) |
Aug 25, 2009 | 20.38 | 20.50 | 20.28 | 20.36 | 1,798,310 | +0.04(+0.19%) |
Aug 24, 2009 | 20.39 | 20.39 | 20.16 | 20.32 | 1,480,427 | -0.01(-0.03%) |
Aug 21, 2009 | 20.03 | 20.37 | 20.03 | 20.33 | 1,814,661 | +0.37(+1.83%) |
Aug 20, 2009 | 20.10 | 20.13 | 19.88 | 19.96 | 2,956,794 | -0.07(-0.33%) |
Aug 19, 2009 | 19.53 | 20.08 | 19.47 | 20.03 | 3,720,347 | +0.41(+2.10%) |
Aug 18, 2009 | 19.84 | 19.86 | 19.59 | 19.61 | 4,172,574 | -0.26(-1.31%) |
Aug 17, 2009 | 19.91 | 20.00 | 19.76 | 19.88 | 3,679,022 | -0.11(-0.56%) |
Aug 14, 2009 | 20.20 | 20.20 | 19.75 | 19.99 | 4,158,716 | -0.01(-0.03%) |
Aug 13, 2009 | 20.12 | 20.12 | 19.85 | 19.99 | 1,849,191 | -0.06(-0.29%) |
Aug 12, 2009 | 20.08 | 20.22 | 19.99 | 20.05 | 1,884,322 | -0.08(-0.42%) |
Aug 11, 2009 | 20.15 | 20.24 | 20.07 | 20.14 | 2,069,549 | -0.01(-0.07%) |
Aug 10, 2009 | 20.12 | 20.23 | 20.03 | 20.15 | 1,854,937 | +0.01(+0.07%) |
Aug 07, 2009 | 20.12 | 20.23 | 20.08 | 20.14 | 1,588,334 | +0.07(+0.33%) |
Aug 06, 2009 | 20.07 | 20.30 | 20.03 | 20.07 | 1,878,710 | -0.01(-0.07%) |
Aug 05, 2009 | 20.38 | 20.54 | 20.06 | 20.08 | 2,585,061 | -0.31(-1.51%) |
Aug 04, 2009 | 20.15 | 20.42 | 20.10 | 20.39 | 3,134,348 | +0.21(+1.05%) |
Aug 03, 2009 | 20.43 | 20.46 | 20.08 | 20.18 | 2,409,060 | -0.09(-0.43%) |
Jul 31, 2009 | 20.38 | 20.52 | 20.23 | 20.27 | 2,237,073 | -0.08(-0.42%) |
Jul 30, 2009 | 20.42 | 20.55 | 20.33 | 20.35 | 3,008,036 | +0.02(+0.10%) |
Jul 29, 2009 | 20.16 | 20.40 | 20.03 | 20.33 | 5,100,920 | +0.41(+2.07%) |
Jul 28, 2009 | 19.91 | 19.99 | 19.82 | 19.92 | 2,773,794 | +0.02(+0.10%) |
Jul 27, 2009 | 19.93 | 20.01 | 19.74 | 19.90 | 2,775,430 | -0.04(-0.20%) |
Jul 24, 2009 | 19.78 | 19.96 | 19.77 | 19.94 | 1,263 | +0.12(+0.63%) |
Jul 23, 2009 | 19.65 | 19.99 | 19.55 | 19.82 | 2,835,633 | +0.25(+1.27%) |
Jul 22, 2009 | 19.67 | 19.73 | 19.54 | 19.57 | 2,452,249 | -0.06(-0.30%) |
Jul 21, 2009 | 19.58 | 19.72 | 19.41 | 19.63 | 2,982,305 | +0.12(+0.60%) |
Jul 20, 2009 | 19.57 | 19.63 | 19.32 | 19.51 | 2,418,041 | -0.04(-0.20%) |
Jul 17, 2009 | 19.57 | 19.67 | 19.48 | 19.55 | 2,579,801 | -0.07(-0.33%) |
Jul 16, 2009 | 19.44 | 19.67 | 19.40 | 19.61 | 3,648,392 | +0.19(+0.98%) |
Jul 15, 2009 | 19.41 | 19.51 | 19.24 | 19.42 | 4,021,734 | +0.23(+1.19%) |
Jul 14, 2009 | 19.27 | 19.33 | 19.08 | 19.20 | 2,681,324 | -0.03(-0.14%) |
Jul 13, 2009 | 19.10 | 19.31 | 19.10 | 19.22 | 4,960,261 | +0.39(+2.05%) |
Jul 10, 2009 | 18.98 | 19.14 | 18.66 | 18.84 | 3,463,474 | -0.23(-1.20%) |
Jul 09, 2009 | 19.34 | 19.34 | 18.93 | 19.07 | 2,165,291 | -0.15(-0.78%) |
Jul 08, 2009 | 19.24 | 19.37 | 19.08 | 19.22 | 2,820,171 | -0.01(-0.03%) |
Jul 07, 2009 | 19.31 | 19.53 | 19.21 | 19.22 | 3,207,771 | -0.18(-0.91%) |
Jul 06, 2009 | 18.99 | 19.40 | 18.98 | 19.40 | 2,704,866 | +0.32(+1.68%) |
Jul 02, 2009 | 19.42 | 19.48 | 19.07 | 19.08 | 2,682,816 | -0.46(-2.37%) |