Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 23.30 | 23.30 | 22.74 | 23.07 | 631,273 | +0.01(+0.03%) |
Sep 29, 2009 | 23.08 | 23.27 | 23.02 | 23.06 | 90,665 | +0.02(+0.07%) |
Sep 28, 2009 | 22.59 | 23.05 | 22.53 | 23.05 | 93,060 | +0.76(+3.41%) |
Sep 25, 2009 | 22.45 | 22.72 | 22.09 | 22.29 | 222,001 | -0.29(-1.28%) |
Sep 24, 2009 | 23.23 | 23.24 | 22.43 | 22.58 | 426,441 | -0.60(-2.60%) |
Sep 23, 2009 | 23.56 | 23.68 | 23.16 | 23.18 | 154,400 | -0.32(-1.37%) |
Sep 22, 2009 | 23.26 | 23.55 | 23.10 | 23.50 | 166,715 | +0.49(+2.12%) |
Sep 21, 2009 | 22.84 | 23.09 | 22.76 | 23.01 | 227,570 | +0.00(+0.00%) |
Sep 18, 2009 | 22.90 | 23.12 | 22.73 | 23.01 | 167,557 | +0.22(+0.96%) |
Sep 17, 2009 | 22.79 | 23.06 | 22.65 | 22.79 | 280,924 | +0.48(+2.13%) |
Sep 16, 2009 | 22.34 | 22.78 | 22.26 | 22.32 | 413,751 | +0.10(+0.47%) |
Sep 15, 2009 | 22.15 | 22.36 | 21.93 | 22.22 | 494,186 | +0.15(+0.67%) |
Sep 14, 2009 | 21.99 | 22.10 | 21.47 | 22.07 | 188,268 | +0.34(+1.58%) |
Sep 11, 2009 | 22.00 | 22.01 | 21.72 | 21.72 | 100,861 | -0.17(-0.79%) |
Sep 10, 2009 | 21.70 | 21.93 | 21.49 | 21.90 | 128,236 | +0.21(+0.97%) |
Sep 09, 2009 | 21.42 | 21.79 | 21.36 | 21.68 | 76,950 | +0.27(+1.28%) |
Sep 08, 2009 | 21.27 | 21.43 | 21.21 | 21.41 | 102,517 | +0.33(+1.56%) |
Sep 04, 2009 | 21.04 | 21.08 | 20.80 | 21.08 | 101,320 | +0.16(+0.75%) |
Sep 03, 2009 | 20.74 | 20.96 | 20.65 | 20.93 | 263,195 | +0.27(+1.33%) |
Sep 02, 2009 | 20.65 | 20.99 | 20.56 | 20.65 | 594,299 | -0.11(-0.53%) |
Sep 01, 2009 | 21.65 | 21.80 | 20.74 | 20.76 | 615,849 | -0.94(-4.32%) |
Aug 31, 2009 | 21.39 | 21.72 | 21.14 | 21.70 | 245,340 | +0.14(+0.65%) |
Aug 28, 2009 | 21.72 | 21.72 | 21.32 | 21.56 | 190,926 | +0.13(+0.62%) |
Aug 27, 2009 | 21.40 | 21.43 | 21.05 | 21.43 | 287,304 | +0.07(+0.33%) |
Aug 26, 2009 | 21.18 | 21.44 | 21.17 | 21.36 | 289,839 | +0.03(+0.15%) |
Aug 25, 2009 | 21.16 | 21.47 | 21.15 | 21.32 | 679,080 | +0.28(+1.34%) |
Aug 24, 2009 | 21.36 | 21.46 | 21.02 | 21.04 | 267,357 | -0.15(-0.70%) |
Aug 21, 2009 | 21.18 | 21.27 | 21.07 | 21.19 | 271,185 | +0.20(+0.93%) |
Aug 20, 2009 | 20.52 | 21.00 | 20.52 | 21.00 | 265,150 | +0.35(+1.70%) |
Aug 19, 2009 | 20.41 | 20.71 | 20.31 | 20.64 | 310,652 | +0.04(+0.19%) |
Aug 18, 2009 | 20.40 | 20.68 | 20.40 | 20.61 | 252,547 | +0.13(+0.65%) |
Aug 17, 2009 | 20.63 | 20.63 | 20.28 | 20.47 | 281,033 | -0.60(-2.86%) |
Aug 14, 2009 | 21.50 | 21.50 | 20.89 | 21.07 | 249,358 | -0.38(-1.75%) |
Aug 13, 2009 | 21.61 | 21.61 | 21.22 | 21.45 | 415,846 | +0.05(+0.26%) |
Aug 12, 2009 | 20.86 | 21.54 | 20.86 | 21.39 | 291,260 | +0.48(+2.32%) |
Aug 11, 2009 | 21.17 | 21.30 | 20.89 | 20.91 | 442,692 | -0.38(-1.80%) |
Aug 10, 2009 | 21.38 | 21.54 | 21.14 | 21.29 | 356,585 | -0.26(-1.20%) |
Aug 07, 2009 | 21.32 | 21.86 | 21.14 | 21.55 | 474,575 | +0.53(+2.53%) |
Aug 06, 2009 | 21.42 | 21.43 | 20.90 | 21.02 | 169,106 | -0.14(-0.66%) |
Aug 05, 2009 | 21.10 | 21.25 | 20.82 | 21.16 | 225,580 | +0.16(+0.78%) |
Aug 04, 2009 | 20.87 | 21.06 | 20.81 | 21.00 | 341,370 | +0.06(+0.30%) |
Aug 03, 2009 | 21.08 | 21.14 | 20.79 | 20.93 | 554,816 | +0.15(+0.71%) |
Jul 31, 2009 | 20.87 | 20.91 | 20.62 | 20.78 | 747,576 | -0.02(-0.11%) |
Jul 30, 2009 | 20.57 | 21.02 | 20.44 | 20.81 | 479,683 | +0.52(+2.54%) |
Jul 29, 2009 | 20.18 | 20.34 | 20.10 | 20.29 | 360,726 | +0.08(+0.39%) |
Jul 28, 2009 | 20.37 | 20.37 | 20.07 | 20.21 | 567,780 | -0.23(-1.11%) |
Jul 27, 2009 | 20.42 | 20.65 | 20.33 | 20.44 | 516,267 | +0.13(+0.65%) |
Jul 24, 2009 | 20.38 | 20.38 | 19.98 | 20.31 | 959 | -0.02(-0.08%) |
Jul 23, 2009 | 19.81 | 20.44 | 19.69 | 20.32 | 477,958 | +0.54(+2.73%) |
Jul 22, 2009 | 19.59 | 19.87 | 19.59 | 19.78 | 560,689 | -0.01(-0.04%) |
Jul 21, 2009 | 20.12 | 20.12 | 19.61 | 19.79 | 520,290 | -0.05(-0.28%) |
Jul 20, 2009 | 19.71 | 19.93 | 19.71 | 19.85 | 322,158 | +0.30(+1.52%) |
Jul 17, 2009 | 19.65 | 19.78 | 19.48 | 19.55 | 321,557 | -0.18(-0.91%) |
Jul 16, 2009 | 19.67 | 19.85 | 19.40 | 19.73 | 270,997 | +0.00(+0.00%) |
Jul 15, 2009 | 19.42 | 19.89 | 19.34 | 19.73 | 780,080 | +0.65(+3.40%) |
Jul 14, 2009 | 19.12 | 19.22 | 18.92 | 19.08 | 403,635 | -0.09(-0.49%) |
Jul 13, 2009 | 18.69 | 19.19 | 18.69 | 19.17 | 309,953 | +0.81(+4.38%) |
Jul 10, 2009 | 18.23 | 18.42 | 18.20 | 18.37 | 316,704 | -0.01(-0.04%) |
Jul 09, 2009 | 18.38 | 18.55 | 18.31 | 18.38 | 226,747 | +0.24(+1.34%) |
Jul 08, 2009 | 18.67 | 18.67 | 17.84 | 18.13 | 701,572 | -0.52(-2.77%) |
Jul 07, 2009 | 19.27 | 19.35 | 18.63 | 18.65 | 154,263 | -0.67(-3.48%) |
Jul 06, 2009 | 19.18 | 19.36 | 19.08 | 19.32 | 125,460 | -0.12(-0.60%) |
Jul 02, 2009 | 19.77 | 19.78 | 19.43 | 19.44 | 206,410 | -0.56(-2.78%) |