Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 21.99 | 21.99 | 21.53 | 21.74 | 37,667 | -0.21(-0.95%) |
Sep 29, 2009 | 21.84 | 22.03 | 21.81 | 21.95 | 136,404 | +0.17(+0.77%) |
Sep 28, 2009 | 21.45 | 21.87 | 21.45 | 21.78 | 27,705 | +0.39(+1.84%) |
Sep 25, 2009 | 21.46 | 21.46 | 21.31 | 21.39 | 12,976 | -0.12(-0.55%) |
Sep 24, 2009 | 21.87 | 21.87 | 21.45 | 21.51 | 31,700 | -0.38(-1.72%) |
Sep 23, 2009 | 21.97 | 22.15 | 21.85 | 21.88 | 34,772 | -0.07(-0.33%) |
Sep 22, 2009 | 21.89 | 22.02 | 21.81 | 21.96 | 243,574 | +0.05(+0.25%) |
Sep 21, 2009 | 21.86 | 21.97 | 21.84 | 21.90 | 16,976 | -0.15(-0.68%) |
Sep 18, 2009 | 21.94 | 22.06 | 21.79 | 22.05 | 85,301 | +0.15(+0.70%) |
Sep 17, 2009 | 21.62 | 21.99 | 21.62 | 21.90 | 45,832 | +0.30(+1.41%) |
Sep 16, 2009 | 21.53 | 21.63 | 21.33 | 21.59 | 40,082 | +0.17(+0.78%) |
Sep 15, 2009 | 21.21 | 21.45 | 21.21 | 21.43 | 43,958 | +0.12(+0.57%) |
Sep 14, 2009 | 21.13 | 21.31 | 21.13 | 21.30 | 44,690 | +0.02(+0.09%) |
Sep 11, 2009 | 21.16 | 21.31 | 21.09 | 21.29 | 35,218 | +0.20(+0.97%) |
Sep 10, 2009 | 20.89 | 21.11 | 20.72 | 21.08 | 21,296 | +0.19(+0.91%) |
Sep 09, 2009 | 20.68 | 20.96 | 20.68 | 20.89 | 424,689 | +0.21(+1.01%) |
Sep 08, 2009 | 20.65 | 20.70 | 20.53 | 20.68 | 55,151 | +0.21(+1.02%) |
Sep 04, 2009 | 20.21 | 20.52 | 20.21 | 20.48 | 11,840 | +0.38(+1.91%) |
Sep 03, 2009 | 20.02 | 20.10 | 19.84 | 20.09 | 29,336 | +0.13(+0.63%) |
Sep 02, 2009 | 19.99 | 20.05 | 19.90 | 19.96 | 92,958 | -0.10(-0.50%) |
Sep 01, 2009 | 20.11 | 20.48 | 20.02 | 20.06 | 56,095 | -0.18(-0.87%) |
Aug 31, 2009 | 20.27 | 20.27 | 20.13 | 20.24 | 32,944 | -0.19(-0.93%) |
Aug 28, 2009 | 20.70 | 20.70 | 20.33 | 20.43 | 25,199 | -0.14(-0.68%) |
Aug 27, 2009 | 20.28 | 20.66 | 20.28 | 20.57 | 90,286 | +0.41(+2.04%) |
Aug 26, 2009 | 20.15 | 20.24 | 20.05 | 20.16 | 40,562 | -0.04(-0.20%) |
Aug 25, 2009 | 20.22 | 20.39 | 20.20 | 20.20 | 34,650 | +0.00(+0.02%) |
Aug 24, 2009 | 20.18 | 20.30 | 20.11 | 20.20 | 29,457 | +0.12(+0.61%) |
Aug 21, 2009 | 19.70 | 20.14 | 19.70 | 20.07 | 68,716 | +0.51(+2.61%) |
Aug 20, 2009 | 19.36 | 19.58 | 19.26 | 19.56 | 33,941 | +0.21(+1.08%) |
Aug 19, 2009 | 19.15 | 19.38 | 19.15 | 19.35 | 20,094 | +0.07(+0.34%) |
Aug 18, 2009 | 19.24 | 19.34 | 19.23 | 19.29 | 13,968 | +0.07(+0.35%) |
Aug 17, 2009 | 19.25 | 19.29 | 19.12 | 19.22 | 24,211 | -0.39(-1.98%) |
Aug 14, 2009 | 19.81 | 19.86 | 19.45 | 19.61 | 61,452 | -0.28(-1.41%) |
Aug 13, 2009 | 19.89 | 19.90 | 19.67 | 19.89 | 63,920 | -0.07(-0.34%) |
Aug 12, 2009 | 19.44 | 20.00 | 19.44 | 19.96 | 78,302 | +0.50(+2.58%) |
Aug 11, 2009 | 19.59 | 19.59 | 19.34 | 19.45 | 25,636 | -0.23(-1.15%) |
Aug 10, 2009 | 19.73 | 19.81 | 19.54 | 19.68 | 108,144 | -0.18(-0.91%) |
Aug 07, 2009 | 19.76 | 20.01 | 19.61 | 19.86 | 47,556 | +0.37(+1.88%) |
Aug 06, 2009 | 19.44 | 19.60 | 19.25 | 19.49 | 76,899 | +0.15(+0.80%) |
Aug 05, 2009 | 19.31 | 19.43 | 19.21 | 19.34 | 24,025 | -0.21(-1.09%) |
Aug 04, 2009 | 19.32 | 19.64 | 19.32 | 19.55 | 24,319 | +0.13(+0.65%) |
Aug 03, 2009 | 19.13 | 19.49 | 19.01 | 19.43 | 26,498 | +0.38(+2.00%) |
Jul 31, 2009 | 19.14 | 19.24 | 19.05 | 19.05 | 39,954 | -0.05(-0.26%) |
Jul 30, 2009 | 19.01 | 19.34 | 19.01 | 19.10 | 90,224 | +0.29(+1.52%) |
Jul 29, 2009 | 18.67 | 18.90 | 18.51 | 18.81 | 42,922 | +0.07(+0.36%) |
Jul 28, 2009 | 18.52 | 18.83 | 18.51 | 18.74 | 48,343 | +0.13(+0.68%) |
Jul 27, 2009 | 18.64 | 18.64 | 18.44 | 18.62 | 64,738 | -0.12(-0.63%) |
Jul 24, 2009 | 18.77 | 18.88 | 18.60 | 18.73 | 1,069 | -0.11(-0.60%) |
Jul 23, 2009 | 18.73 | 18.91 | 18.51 | 18.85 | 44,064 | +0.07(+0.36%) |
Jul 22, 2009 | 18.78 | 18.99 | 18.71 | 18.78 | 38,935 | -0.04(-0.19%) |
Jul 21, 2009 | 18.98 | 18.98 | 18.65 | 18.82 | 195,870 | -0.10(-0.53%) |
Jul 20, 2009 | 18.73 | 18.92 | 18.58 | 18.92 | 104,136 | +0.29(+1.55%) |
Jul 17, 2009 | 18.78 | 18.78 | 18.52 | 18.63 | 37,247 | -0.17(-0.89%) |
Jul 16, 2009 | 18.45 | 18.81 | 18.45 | 18.79 | 51,335 | +0.29(+1.54%) |
Jul 15, 2009 | 18.17 | 18.51 | 18.17 | 18.51 | 37,174 | +0.50(+2.79%) |
Jul 14, 2009 | 17.77 | 18.02 | 17.71 | 18.01 | 159,661 | +0.29(+1.63%) |
Jul 13, 2009 | 17.35 | 17.73 | 17.19 | 17.72 | 496,190 | +0.37(+2.11%) |
Jul 10, 2009 | 17.19 | 17.37 | 17.15 | 17.35 | 32,480 | +0.11(+0.63%) |
Jul 09, 2009 | 17.39 | 17.39 | 17.24 | 17.24 | 37,035 | -0.06(-0.34%) |
Jul 08, 2009 | 17.29 | 17.41 | 17.13 | 17.30 | 32,849 | +0.00(+0.03%) |
Jul 07, 2009 | 17.71 | 17.71 | 17.26 | 17.30 | 65,686 | -0.48(-2.67%) |
Jul 06, 2009 | 17.69 | 17.79 | 17.53 | 17.77 | 53,355 | -0.05(-0.30%) |
Jul 02, 2009 | 18.12 | 18.12 | 17.79 | 17.82 | 93,327 | -0.66(-3.55%) |