Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 22.57 | 22.62 | 22.10 | 22.35 | 139,664 | -0.17(-0.75%) |
Sep 29, 2009 | 22.60 | 22.74 | 22.49 | 22.52 | 144,396 | -0.00(-0.02%) |
Sep 28, 2009 | 22.22 | 22.64 | 22.22 | 22.52 | 135,540 | +0.39(+1.77%) |
Sep 25, 2009 | 22.28 | 22.34 | 22.02 | 22.13 | 166,472 | -0.23(-1.03%) |
Sep 24, 2009 | 22.80 | 22.83 | 22.22 | 22.36 | 220,009 | -0.35(-1.54%) |
Sep 23, 2009 | 23.04 | 23.15 | 22.71 | 22.71 | 140,010 | -0.24(-1.05%) |
Sep 22, 2009 | 22.92 | 23.05 | 22.84 | 22.95 | 176,411 | +0.16(+0.69%) |
Sep 21, 2009 | 22.70 | 22.93 | 22.60 | 22.80 | 162,006 | -0.16(-0.70%) |
Sep 18, 2009 | 23.12 | 23.12 | 22.83 | 22.96 | 173,439 | -0.01(-0.06%) |
Sep 17, 2009 | 23.00 | 23.24 | 22.80 | 22.97 | 261,292 | +0.20(+0.88%) |
Sep 16, 2009 | 22.75 | 23.00 | 22.61 | 22.77 | 371,697 | +0.17(+0.76%) |
Sep 15, 2009 | 22.42 | 22.70 | 22.32 | 22.60 | 290,110 | +0.25(+1.13%) |
Sep 14, 2009 | 21.98 | 22.38 | 21.89 | 22.34 | 134,107 | +0.20(+0.90%) |
Sep 11, 2009 | 22.13 | 22.29 | 22.02 | 22.14 | 218,401 | +0.09(+0.40%) |
Sep 10, 2009 | 21.79 | 22.06 | 21.68 | 22.06 | 279,960 | +0.22(+1.02%) |
Sep 09, 2009 | 21.55 | 21.91 | 21.51 | 21.83 | 264,392 | +0.36(+1.67%) |
Sep 08, 2009 | 21.53 | 21.59 | 21.36 | 21.48 | 160,608 | +0.25(+1.19%) |
Sep 04, 2009 | 20.91 | 21.27 | 20.81 | 21.22 | 185,286 | +0.39(+1.87%) |
Sep 03, 2009 | 20.66 | 20.86 | 20.49 | 20.83 | 153,581 | +0.30(+1.47%) |
Sep 02, 2009 | 20.55 | 20.69 | 20.47 | 20.53 | 182,174 | -0.13(-0.64%) |
Sep 01, 2009 | 20.93 | 21.35 | 20.62 | 20.66 | 291,515 | -0.40(-1.92%) |
Aug 31, 2009 | 21.13 | 21.13 | 20.89 | 21.07 | 183,964 | -0.25(-1.19%) |
Aug 28, 2009 | 21.54 | 21.60 | 21.19 | 21.32 | 109,709 | -0.10(-0.48%) |
Aug 27, 2009 | 21.28 | 21.47 | 21.04 | 21.42 | 149,239 | +0.16(+0.73%) |
Aug 26, 2009 | 21.34 | 21.43 | 21.16 | 21.27 | 116,727 | -0.13(-0.60%) |
Aug 25, 2009 | 21.38 | 21.62 | 21.32 | 21.40 | 186,334 | +0.08(+0.37%) |
Aug 24, 2009 | 21.42 | 21.55 | 21.22 | 21.32 | 159,719 | +0.03(+0.12%) |
Aug 21, 2009 | 20.98 | 21.34 | 20.91 | 21.29 | 161,248 | +0.46(+2.19%) |
Aug 20, 2009 | 20.55 | 20.85 | 20.55 | 20.83 | 112,356 | +0.24(+1.16%) |
Aug 19, 2009 | 20.34 | 20.68 | 20.23 | 20.59 | 221,418 | +0.09(+0.43%) |
Aug 18, 2009 | 20.25 | 20.56 | 20.25 | 20.50 | 94,078 | +0.28(+1.40%) |
Aug 17, 2009 | 20.40 | 20.40 | 20.13 | 20.22 | 299,841 | -0.60(-2.90%) |
Aug 14, 2009 | 21.17 | 21.17 | 20.62 | 20.82 | 249,014 | -0.33(-1.57%) |
Aug 13, 2009 | 21.11 | 21.19 | 20.94 | 21.16 | 370,480 | +0.08(+0.38%) |
Aug 12, 2009 | 20.68 | 21.25 | 20.62 | 21.08 | 363,601 | +0.38(+1.84%) |
Aug 11, 2009 | 20.89 | 20.89 | 20.56 | 20.69 | 136,466 | -0.27(-1.27%) |
Aug 10, 2009 | 21.07 | 21.09 | 20.80 | 20.96 | 147,354 | -0.18(-0.86%) |
Aug 07, 2009 | 20.89 | 21.28 | 20.80 | 21.14 | 303,226 | +0.50(+2.43%) |
Aug 06, 2009 | 20.74 | 20.77 | 20.50 | 20.64 | 223,315 | +0.02(+0.10%) |
Aug 05, 2009 | 20.75 | 20.89 | 20.46 | 20.62 | 272,473 | -0.13(-0.64%) |
Aug 04, 2009 | 20.53 | 20.81 | 20.47 | 20.75 | 149,003 | +0.10(+0.47%) |
Aug 03, 2009 | 20.46 | 20.71 | 20.26 | 20.65 | 299,807 | +0.42(+2.08%) |
Jul 31, 2009 | 20.16 | 20.38 | 20.11 | 20.23 | 156,663 | +0.12(+0.57%) |
Jul 30, 2009 | 20.07 | 20.35 | 20.04 | 20.12 | 459,410 | +0.36(+1.82%) |
Jul 29, 2009 | 19.70 | 19.83 | 19.55 | 19.76 | 238,510 | -0.14(-0.70%) |
Jul 28, 2009 | 19.83 | 20.04 | 19.67 | 19.90 | 214,213 | -0.05(-0.23%) |
Jul 27, 2009 | 19.91 | 19.99 | 19.71 | 19.95 | 196,582 | +0.11(+0.54%) |
Jul 24, 2009 | 19.71 | 19.84 | 19.53 | 19.84 | 2,503 | +0.07(+0.36%) |
Jul 23, 2009 | 19.28 | 19.85 | 19.25 | 19.77 | 482,938 | +0.47(+2.44%) |
Jul 22, 2009 | 19.10 | 19.44 | 19.07 | 19.30 | 172,840 | +0.09(+0.46%) |
Jul 21, 2009 | 19.54 | 19.54 | 19.03 | 19.21 | 591,968 | -0.04(-0.21%) |
Jul 20, 2009 | 19.03 | 19.29 | 19.01 | 19.25 | 184,819 | +0.34(+1.81%) |
Jul 17, 2009 | 19.02 | 19.05 | 18.79 | 18.91 | 169,906 | -0.18(-0.95%) |
Jul 16, 2009 | 18.70 | 19.16 | 18.66 | 19.09 | 811,235 | +0.34(+1.80%) |
Jul 15, 2009 | 18.38 | 18.78 | 18.34 | 18.75 | 468,701 | +0.60(+3.30%) |
Jul 14, 2009 | 17.99 | 18.15 | 17.89 | 18.15 | 563,296 | +0.24(+1.36%) |
Jul 13, 2009 | 17.65 | 17.94 | 17.52 | 17.91 | 430,379 | +0.40(+2.30%) |
Jul 10, 2009 | 17.32 | 17.55 | 17.28 | 17.51 | 226,873 | +0.06(+0.33%) |
Jul 09, 2009 | 17.49 | 17.57 | 17.36 | 17.45 | 266,731 | +0.06(+0.33%) |
Jul 08, 2009 | 17.47 | 17.52 | 17.12 | 17.39 | 414,911 | -0.04(-0.25%) |
Jul 07, 2009 | 17.91 | 17.95 | 17.40 | 17.44 | 482,606 | -0.57(-3.15%) |
Jul 06, 2009 | 17.87 | 18.01 | 17.72 | 18.00 | 299,828 | -0.08(-0.44%) |
Jul 02, 2009 | 18.35 | 18.36 | 18.05 | 18.08 | 480,283 | -0.56(-3.00%) |