Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 23.40 | 23.40 | 22.84 | 23.17 | 628,598 | +0.01(+0.03%) |
Sep 29, 2009 | 23.18 | 23.37 | 23.12 | 23.16 | 90,281 | +0.02(+0.07%) |
Sep 28, 2009 | 22.68 | 23.15 | 22.63 | 23.15 | 92,666 | +0.76(+3.41%) |
Sep 25, 2009 | 22.55 | 22.82 | 22.18 | 22.38 | 221,060 | -0.29(-1.28%) |
Sep 24, 2009 | 23.33 | 23.34 | 22.52 | 22.67 | 424,634 | -0.61(-2.60%) |
Sep 23, 2009 | 23.66 | 23.79 | 23.26 | 23.28 | 153,746 | -0.32(-1.37%) |
Sep 22, 2009 | 23.36 | 23.65 | 23.20 | 23.60 | 166,008 | +0.46(+2.00%) |
Sep 21, 2009 | 22.97 | 23.22 | 22.89 | 23.14 | 226,343 | +0.00(+0.00%) |
Sep 18, 2009 | 23.03 | 23.25 | 22.86 | 23.14 | 166,655 | +0.22(+0.96%) |
Sep 17, 2009 | 22.91 | 23.19 | 22.77 | 22.92 | 279,411 | +0.48(+2.13%) |
Sep 16, 2009 | 22.46 | 22.90 | 22.38 | 22.44 | 411,522 | +0.10(+0.47%) |
Sep 15, 2009 | 22.27 | 22.48 | 22.05 | 22.34 | 491,523 | +0.15(+0.67%) |
Sep 14, 2009 | 22.11 | 22.22 | 21.58 | 22.19 | 187,253 | +0.35(+1.58%) |
Sep 11, 2009 | 22.12 | 22.13 | 21.83 | 21.84 | 100,317 | -0.17(-0.79%) |
Sep 10, 2009 | 21.82 | 22.05 | 21.61 | 22.01 | 127,546 | +0.21(+0.97%) |
Sep 09, 2009 | 21.53 | 21.91 | 21.47 | 21.80 | 76,535 | +0.28(+1.28%) |
Sep 08, 2009 | 21.38 | 21.54 | 21.33 | 21.53 | 101,965 | +0.33(+1.56%) |
Sep 04, 2009 | 21.15 | 21.20 | 20.91 | 21.20 | 100,774 | +0.16(+0.75%) |
Sep 03, 2009 | 20.85 | 21.08 | 20.76 | 21.04 | 261,777 | +0.28(+1.33%) |
Sep 02, 2009 | 20.76 | 21.10 | 20.67 | 20.76 | 591,097 | -0.11(-0.53%) |
Sep 01, 2009 | 21.77 | 21.92 | 20.85 | 20.87 | 612,531 | -0.94(-4.32%) |
Aug 31, 2009 | 21.51 | 21.84 | 21.26 | 21.82 | 244,018 | +0.14(+0.65%) |
Aug 28, 2009 | 21.83 | 21.83 | 21.44 | 21.68 | 189,898 | +0.13(+0.62%) |
Aug 27, 2009 | 21.52 | 21.55 | 21.16 | 21.54 | 285,756 | +0.07(+0.33%) |
Aug 26, 2009 | 21.29 | 21.56 | 21.28 | 21.47 | 288,277 | +0.03(+0.15%) |
Aug 25, 2009 | 21.27 | 21.58 | 21.27 | 21.44 | 675,422 | +0.28(+1.34%) |
Aug 24, 2009 | 21.48 | 21.57 | 21.13 | 21.16 | 265,917 | -0.15(-0.70%) |
Aug 21, 2009 | 21.29 | 21.38 | 21.19 | 21.31 | 269,724 | +0.20(+0.93%) |
Aug 20, 2009 | 20.63 | 21.12 | 20.63 | 21.11 | 263,722 | +0.35(+1.70%) |
Aug 19, 2009 | 20.52 | 20.83 | 20.42 | 20.76 | 308,978 | +0.04(+0.19%) |
Aug 18, 2009 | 20.51 | 20.79 | 20.51 | 20.72 | 251,187 | +0.13(+0.65%) |
Aug 17, 2009 | 20.74 | 20.74 | 20.39 | 20.58 | 279,519 | -0.61(-2.86%) |
Aug 14, 2009 | 21.61 | 21.62 | 21.00 | 21.19 | 248,015 | -0.38(-1.75%) |
Aug 13, 2009 | 21.73 | 21.73 | 21.34 | 21.57 | 413,605 | +0.06(+0.26%) |
Aug 12, 2009 | 20.98 | 21.66 | 20.98 | 21.51 | 289,690 | +0.49(+2.32%) |
Aug 11, 2009 | 21.28 | 21.42 | 21.01 | 21.02 | 440,307 | -0.39(-1.80%) |
Aug 10, 2009 | 21.50 | 21.66 | 21.25 | 21.41 | 354,664 | -0.26(-1.20%) |
Aug 07, 2009 | 21.43 | 21.97 | 21.26 | 21.67 | 472,018 | +0.53(+2.53%) |
Aug 06, 2009 | 21.53 | 21.55 | 21.02 | 21.13 | 168,195 | -0.14(-0.67%) |
Aug 05, 2009 | 21.21 | 21.36 | 20.93 | 21.27 | 224,364 | +0.17(+0.78%) |
Aug 04, 2009 | 20.98 | 21.18 | 20.92 | 21.11 | 339,531 | +0.06(+0.30%) |
Aug 03, 2009 | 21.20 | 21.26 | 20.90 | 21.05 | 551,826 | +0.15(+0.71%) |
Jul 31, 2009 | 20.98 | 21.02 | 20.73 | 20.90 | 743,549 | -0.02(-0.11%) |
Jul 30, 2009 | 20.68 | 21.13 | 20.55 | 20.92 | 477,098 | +0.52(+2.54%) |
Jul 29, 2009 | 20.29 | 20.45 | 20.21 | 20.40 | 358,783 | +0.08(+0.39%) |
Jul 28, 2009 | 20.48 | 20.48 | 20.17 | 20.32 | 564,721 | -0.23(-1.11%) |
Jul 27, 2009 | 20.53 | 20.76 | 20.44 | 20.55 | 513,485 | +0.13(+0.65%) |
Jul 24, 2009 | 20.49 | 20.49 | 20.09 | 20.42 | 953 | -0.02(-0.08%) |
Jul 23, 2009 | 19.91 | 20.55 | 19.80 | 20.43 | 475,382 | +0.54(+2.73%) |
Jul 22, 2009 | 19.69 | 19.98 | 19.69 | 19.89 | 557,668 | -0.01(-0.04%) |
Jul 21, 2009 | 20.23 | 20.23 | 19.72 | 19.90 | 517,487 | -0.05(-0.28%) |
Jul 20, 2009 | 19.82 | 20.04 | 19.82 | 19.95 | 320,423 | +0.30(+1.52%) |
Jul 17, 2009 | 19.76 | 19.88 | 19.58 | 19.66 | 319,825 | -0.18(-0.91%) |
Jul 16, 2009 | 19.77 | 19.95 | 19.51 | 19.84 | 269,537 | +0.00(+0.00%) |
Jul 15, 2009 | 19.52 | 20.00 | 19.44 | 19.84 | 775,877 | +0.65(+3.40%) |
Jul 14, 2009 | 19.22 | 19.33 | 19.02 | 19.18 | 401,461 | -0.09(-0.49%) |
Jul 13, 2009 | 18.79 | 19.29 | 18.79 | 19.28 | 308,283 | +0.81(+4.38%) |
Jul 10, 2009 | 18.33 | 18.52 | 18.30 | 18.47 | 314,998 | -0.01(-0.04%) |
Jul 09, 2009 | 18.48 | 18.65 | 18.41 | 18.48 | 225,526 | +0.24(+1.34%) |
Jul 08, 2009 | 18.77 | 18.77 | 17.94 | 18.23 | 697,792 | -0.52(-2.77%) |
Jul 07, 2009 | 19.37 | 19.46 | 18.74 | 18.75 | 153,432 | -0.68(-3.48%) |
Jul 06, 2009 | 19.29 | 19.47 | 19.18 | 19.43 | 124,784 | -0.12(-0.60%) |
Jul 02, 2009 | 19.88 | 19.89 | 19.54 | 19.55 | 205,298 | -0.56(-2.78%) |