Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 23.27 | 23.31 | 22.92 | 23.08 | 3,558,013 | -0.20(-0.85%) |
Sep 29, 2009 | 23.35 | 23.36 | 23.17 | 23.27 | 2,180,256 | -0.07(-0.29%) |
Sep 28, 2009 | 23.19 | 23.44 | 23.19 | 23.34 | 1,696,793 | +0.19(+0.83%) |
Sep 25, 2009 | 23.05 | 23.23 | 23.05 | 23.15 | 2,039,633 | +0.05(+0.20%) |
Sep 24, 2009 | 23.09 | 23.28 | 23.05 | 23.10 | 2,926,801 | +0.01(+0.05%) |
Sep 23, 2009 | 23.25 | 23.54 | 23.09 | 23.09 | 3,555,032 | -0.11(-0.49%) |
Sep 22, 2009 | 23.33 | 23.34 | 23.09 | 23.21 | 2,394,786 | -0.10(-0.44%) |
Sep 21, 2009 | 23.26 | 23.40 | 23.21 | 23.31 | 1,883,167 | -0.07(-0.31%) |
Sep 18, 2009 | 23.27 | 23.39 | 23.13 | 23.38 | 3,826,837 | +0.25(+1.10%) |
Sep 17, 2009 | 23.13 | 23.37 | 23.10 | 23.13 | 3,722,701 | +0.05(+0.20%) |
Sep 16, 2009 | 23.05 | 23.22 | 22.92 | 23.08 | 4,637,698 | +0.06(+0.24%) |
Sep 15, 2009 | 22.74 | 23.05 | 22.67 | 23.03 | 3,948,252 | +0.33(+1.47%) |
Sep 14, 2009 | 22.34 | 22.72 | 22.34 | 22.69 | 4,343,637 | +0.36(+1.59%) |
Sep 11, 2009 | 22.51 | 22.58 | 22.32 | 22.34 | 3,515,488 | -0.17(-0.78%) |
Sep 10, 2009 | 22.45 | 22.59 | 22.36 | 22.51 | 2,437,183 | +0.03(+0.13%) |
Sep 09, 2009 | 22.50 | 22.60 | 22.41 | 22.48 | 2,971,387 | +0.05(+0.23%) |
Sep 08, 2009 | 22.55 | 22.55 | 22.32 | 22.43 | 2,540,575 | -0.04(-0.18%) |
Sep 04, 2009 | 22.46 | 22.48 | 22.29 | 22.47 | 1,811,070 | +0.07(+0.33%) |
Sep 03, 2009 | 22.39 | 22.42 | 22.15 | 22.40 | 2,926,061 | +0.07(+0.33%) |
Sep 02, 2009 | 22.56 | 22.61 | 22.33 | 22.33 | 3,490,076 | -0.29(-1.27%) |
Sep 01, 2009 | 22.63 | 22.80 | 22.53 | 22.61 | 2,904,974 | -0.04(-0.17%) |
Aug 31, 2009 | 22.76 | 22.83 | 22.61 | 22.65 | 2,771,794 | -0.11(-0.50%) |
Aug 28, 2009 | 22.96 | 22.96 | 22.67 | 22.77 | 1,898,026 | -0.08(-0.37%) |
Aug 27, 2009 | 22.76 | 22.94 | 22.60 | 22.85 | 2,964,268 | +0.08(+0.37%) |
Aug 26, 2009 | 22.80 | 22.88 | 22.54 | 22.77 | 2,677,424 | -0.02(-0.10%) |
Aug 25, 2009 | 22.88 | 22.96 | 22.72 | 22.79 | 2,377,624 | -0.08(-0.37%) |
Aug 24, 2009 | 22.86 | 22.89 | 22.67 | 22.87 | 2,820,111 | +0.05(+0.20%) |
Aug 21, 2009 | 22.48 | 22.90 | 22.45 | 22.83 | 3,992,549 | +0.44(+1.96%) |
Aug 20, 2009 | 22.15 | 22.46 | 22.06 | 22.39 | 3,207,460 | +0.20(+0.89%) |
Aug 19, 2009 | 22.06 | 22.21 | 21.99 | 22.19 | 4,328,157 | +0.05(+0.20%) |
Aug 18, 2009 | 22.17 | 22.26 | 22.02 | 22.15 | 3,731,851 | -0.13(-0.58%) |
Aug 17, 2009 | 22.27 | 22.37 | 22.13 | 22.28 | 4,473,518 | -0.63(-2.76%) |
Aug 14, 2009 | 22.82 | 22.92 | 22.72 | 22.91 | 2,923,742 | +0.10(+0.42%) |
Aug 13, 2009 | 22.83 | 22.97 | 22.70 | 22.81 | 3,614,661 | -0.02(-0.07%) |
Aug 12, 2009 | 22.58 | 22.94 | 22.55 | 22.83 | 3,797,008 | +0.17(+0.77%) |
Aug 11, 2009 | 22.51 | 22.72 | 22.45 | 22.65 | 2,368,842 | +0.12(+0.53%) |
Aug 10, 2009 | 22.43 | 22.55 | 22.41 | 22.54 | 1,837,546 | +0.07(+0.30%) |
Aug 07, 2009 | 22.36 | 22.56 | 22.29 | 22.47 | 2,711,781 | +0.18(+0.79%) |
Aug 06, 2009 | 22.31 | 22.34 | 22.14 | 22.29 | 2,190,609 | -0.05(-0.23%) |
Aug 05, 2009 | 22.32 | 22.48 | 22.22 | 22.34 | 3,530,426 | +0.08(+0.35%) |
Aug 04, 2009 | 22.26 | 22.43 | 22.15 | 22.27 | 3,287,416 | -0.01(-0.03%) |
Aug 03, 2009 | 22.25 | 22.37 | 22.14 | 22.27 | 2,873,525 | +0.09(+0.38%) |
Jul 31, 2009 | 22.21 | 22.29 | 22.08 | 22.19 | 2,674,284 | -0.07(-0.33%) |
Jul 30, 2009 | 22.23 | 22.41 | 22.07 | 22.26 | 2,583,302 | +0.15(+0.69%) |
Jul 29, 2009 | 21.94 | 22.16 | 21.84 | 22.11 | 2,619,147 | +0.08(+0.38%) |
Jul 28, 2009 | 22.04 | 22.15 | 21.88 | 22.02 | 2,988,415 | -0.08(-0.36%) |
Jul 27, 2009 | 21.95 | 22.12 | 21.92 | 22.10 | 2,542,917 | +0.11(+0.51%) |
Jul 24, 2009 | 21.71 | 22.04 | 21.70 | 21.99 | 2,991,381 | +0.19(+0.88%) |
Jul 23, 2009 | 21.28 | 21.84 | 21.20 | 21.80 | 3,519,595 | +0.47(+2.19%) |
Jul 22, 2009 | 21.35 | 21.42 | 21.23 | 21.33 | 2,514,122 | -0.05(-0.21%) |
Jul 21, 2009 | 21.26 | 21.39 | 21.26 | 21.37 | 2,718,127 | +0.17(+0.82%) |
Jul 20, 2009 | 21.14 | 21.24 | 21.00 | 21.20 | 2,312,427 | +0.12(+0.59%) |
Jul 17, 2009 | 21.14 | 21.21 | 20.95 | 21.08 | 4,305,299 | -0.17(-0.80%) |
Jul 16, 2009 | 21.31 | 21.31 | 21.02 | 21.24 | 2,899,280 | -0.07(-0.34%) |
Jul 15, 2009 | 21.16 | 21.34 | 21.14 | 21.32 | 4,294,848 | +0.25(+1.18%) |
Jul 14, 2009 | 20.91 | 21.10 | 20.78 | 21.07 | 2,751,955 | +0.14(+0.65%) |
Jul 13, 2009 | 20.66 | 20.97 | 20.65 | 20.93 | 2,994,063 | +0.29(+1.39%) |
Jul 10, 2009 | 20.65 | 20.81 | 20.57 | 20.65 | 2,302,041 | -0.07(-0.35%) |
Jul 09, 2009 | 20.97 | 20.98 | 20.60 | 20.72 | 3,385,783 | -0.14(-0.68%) |
Jul 08, 2009 | 20.86 | 21.06 | 20.69 | 20.86 | 3,189,118 | +0.03(+0.14%) |
Jul 07, 2009 | 21.23 | 21.25 | 20.81 | 20.83 | 2,244,052 | -0.32(-1.52%) |
Jul 06, 2009 | 20.86 | 21.39 | 20.86 | 21.15 | 3,665,424 | +0.14(+0.67%) |
Jul 02, 2009 | 21.14 | 21.27 | 20.90 | 21.01 | 3,023,847 | -0.29(-1.38%) |