Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 21.10 | 21.27 | 20.91 | 21.13 | 309,638 | -0.03(-0.13%) |
Sep 29, 2009 | 21.14 | 21.37 | 21.01 | 21.16 | 298,430 | +0.03(+0.16%) |
Sep 28, 2009 | 21.05 | 21.24 | 20.95 | 21.13 | 293,066 | +0.09(+0.45%) |
Sep 25, 2009 | 21.01 | 21.34 | 20.96 | 21.03 | 470,233 | -0.12(-0.58%) |
Sep 24, 2009 | 21.46 | 21.50 | 21.05 | 21.15 | 439,002 | -0.21(-0.99%) |
Sep 23, 2009 | 21.29 | 21.50 | 21.09 | 21.36 | 399,266 | +0.00(+0.02%) |
Sep 22, 2009 | 21.57 | 21.57 | 21.27 | 21.36 | 316,477 | +0.24(+1.13%) |
Sep 21, 2009 | 20.86 | 21.18 | 20.64 | 21.12 | 354,178 | +0.08(+0.36%) |
Sep 18, 2009 | 21.03 | 21.27 | 20.40 | 21.05 | 1,210,655 | +0.04(+0.18%) |
Sep 17, 2009 | 21.45 | 21.53 | 21.01 | 21.01 | 423,249 | +0.06(+0.31%) |
Sep 16, 2009 | 20.93 | 21.40 | 20.83 | 20.94 | 708,833 | +0.02(+0.12%) |
Sep 15, 2009 | 20.91 | 21.10 | 20.91 | 20.92 | 274,264 | -0.03(-0.16%) |
Sep 14, 2009 | 20.83 | 20.99 | 20.67 | 20.95 | 333,883 | +0.11(+0.54%) |
Sep 11, 2009 | 20.83 | 21.01 | 20.66 | 20.84 | 288,100 | +0.20(+0.98%) |
Sep 10, 2009 | 20.58 | 20.80 | 20.38 | 20.64 | 249,497 | +0.15(+0.71%) |
Sep 09, 2009 | 20.45 | 20.70 | 20.16 | 20.49 | 476,067 | +0.16(+0.81%) |
Sep 08, 2009 | 20.24 | 20.48 | 20.21 | 20.33 | 371,172 | +0.15(+0.77%) |
Sep 04, 2009 | 19.77 | 20.24 | 19.76 | 20.17 | 253,352 | +0.40(+2.02%) |
Sep 03, 2009 | 19.72 | 19.87 | 19.64 | 19.77 | 418,133 | +0.17(+0.86%) |
Sep 02, 2009 | 19.93 | 19.93 | 19.60 | 19.61 | 387,002 | -0.27(-1.35%) |
Sep 01, 2009 | 19.98 | 20.15 | 19.81 | 19.87 | 493,307 | -0.22(-1.10%) |
Aug 31, 2009 | 20.08 | 20.11 | 19.88 | 20.09 | 411,014 | -0.15(-0.72%) |
Aug 28, 2009 | 20.33 | 20.40 | 20.11 | 20.24 | 299,234 | -0.06(-0.30%) |
Aug 27, 2009 | 20.35 | 20.40 | 20.01 | 20.30 | 377,645 | -0.17(-0.82%) |
Aug 26, 2009 | 20.52 | 20.64 | 20.33 | 20.47 | 440,674 | -0.15(-0.70%) |
Aug 25, 2009 | 20.68 | 21.00 | 20.56 | 20.61 | 562,842 | -0.16(-0.77%) |
Aug 24, 2009 | 20.40 | 20.85 | 20.37 | 20.77 | 725,449 | +0.38(+1.84%) |
Aug 21, 2009 | 20.17 | 20.45 | 20.14 | 20.40 | 564,392 | +0.38(+1.92%) |
Aug 20, 2009 | 20.08 | 20.29 | 19.85 | 20.01 | 405,922 | +0.06(+0.31%) |
Aug 19, 2009 | 19.89 | 20.07 | 19.77 | 19.95 | 419,464 | +0.05(+0.26%) |
Aug 18, 2009 | 19.83 | 20.03 | 19.80 | 19.90 | 588,889 | +0.02(+0.08%) |
Aug 17, 2009 | 20.39 | 20.53 | 19.70 | 19.89 | 650,517 | -0.70(-3.42%) |
Aug 14, 2009 | 20.73 | 20.76 | 20.39 | 20.59 | 538,734 | +0.14(+0.69%) |
Aug 13, 2009 | 20.39 | 20.61 | 20.25 | 20.45 | 686,447 | +0.00(+0.02%) |
Aug 12, 2009 | 20.44 | 20.74 | 20.37 | 20.45 | 622,482 | +0.00(+0.02%) |
Aug 11, 2009 | 21.01 | 21.06 | 20.31 | 20.44 | 767,275 | -0.60(-2.85%) |
Aug 10, 2009 | 21.08 | 21.21 | 20.91 | 21.04 | 449,385 | +0.06(+0.27%) |
Aug 07, 2009 | 21.22 | 21.25 | 20.86 | 20.98 | 287,046 | +0.03(+0.16%) |
Aug 06, 2009 | 21.12 | 21.28 | 20.77 | 20.95 | 326,234 | -0.27(-1.28%) |
Aug 05, 2009 | 21.57 | 21.57 | 20.89 | 21.22 | 596,881 | -0.36(-1.65%) |
Aug 04, 2009 | 21.98 | 22.03 | 21.33 | 21.58 | 770,975 | -0.89(-3.94%) |
Aug 03, 2009 | 22.04 | 22.60 | 22.03 | 22.47 | 822,328 | +0.60(+2.74%) |
Jul 31, 2009 | 21.36 | 21.96 | 21.18 | 21.87 | 441,966 | +0.47(+2.21%) |
Jul 30, 2009 | 21.42 | 21.60 | 21.10 | 21.39 | 528,664 | +0.23(+1.09%) |
Jul 29, 2009 | 21.17 | 21.27 | 20.66 | 21.16 | 604,317 | -0.15(-0.73%) |
Jul 28, 2009 | 21.49 | 21.49 | 21.05 | 21.32 | 488,041 | -0.21(-0.98%) |
Jul 27, 2009 | 21.50 | 21.70 | 21.33 | 21.53 | 663,354 | +0.68(+3.24%) |
Jul 24, 2009 | 20.45 | 20.93 | 20.37 | 20.85 | 447 | +0.32(+1.55%) |
Jul 23, 2009 | 20.39 | 20.68 | 20.16 | 20.53 | 367,455 | +0.23(+1.11%) |
Jul 22, 2009 | 20.00 | 20.36 | 19.87 | 20.31 | 325,630 | +0.19(+0.93%) |
Jul 21, 2009 | 20.63 | 20.72 | 20.06 | 20.12 | 712,737 | -0.56(-2.72%) |
Jul 20, 2009 | 19.72 | 20.72 | 19.72 | 20.68 | 792,515 | +0.98(+5.00%) |
Jul 17, 2009 | 19.75 | 19.84 | 19.54 | 19.70 | 368,183 | +0.04(+0.19%) |
Jul 16, 2009 | 19.04 | 19.69 | 18.83 | 19.66 | 424,268 | +0.14(+0.72%) |
Jul 15, 2009 | 19.09 | 19.70 | 19.09 | 19.52 | 586,844 | +0.61(+3.22%) |
Jul 14, 2009 | 18.63 | 18.99 | 18.63 | 18.91 | 452,341 | +0.30(+1.59%) |
Jul 13, 2009 | 18.34 | 18.66 | 18.34 | 18.62 | 364,621 | +0.16(+0.86%) |
Jul 10, 2009 | 18.29 | 18.66 | 18.17 | 18.46 | 693,097 | +0.18(+1.00%) |
Jul 09, 2009 | 17.85 | 18.37 | 17.84 | 18.27 | 376,186 | +0.45(+2.53%) |
Jul 08, 2009 | 17.51 | 17.89 | 17.40 | 17.82 | 698,663 | +0.24(+1.39%) |
Jul 07, 2009 | 17.63 | 17.67 | 17.47 | 17.58 | 278,657 | -0.21(-1.16%) |
Jul 06, 2009 | 17.63 | 17.80 | 17.30 | 17.79 | 424,170 | +0.06(+0.32%) |
Jul 02, 2009 | 17.88 | 17.89 | 17.62 | 17.73 | 205,916 | -0.30(-1.66%) |