Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 23.20 | 23.30 | 22.87 | 22.99 | 1,160,196 | +0.21(+0.93%) |
Sep 29, 2009 | 22.92 | 22.97 | 22.63 | 22.78 | 442,130 | -0.30(-1.28%) |
Sep 28, 2009 | 22.88 | 23.17 | 22.82 | 23.08 | 864,904 | -0.17(-0.75%) |
Sep 25, 2009 | 23.52 | 23.62 | 23.19 | 23.25 | 792,368 | -0.27(-1.13%) |
Sep 24, 2009 | 23.97 | 24.01 | 23.37 | 23.52 | 1,061,446 | +0.32(+1.37%) |
Sep 23, 2009 | 23.46 | 23.62 | 23.12 | 23.20 | 648,449 | -0.23(-0.97%) |
Sep 22, 2009 | 23.52 | 23.62 | 23.41 | 23.42 | 372,432 | +0.08(+0.33%) |
Sep 21, 2009 | 23.40 | 23.40 | 23.10 | 23.35 | 381,273 | -0.22(-0.93%) |
Sep 18, 2009 | 23.43 | 23.63 | 23.43 | 23.57 | 234,983 | +0.36(+1.54%) |
Sep 17, 2009 | 23.67 | 23.40 | 23.09 | 23.21 | 591,127 | -0.34(-1.45%) |
Sep 16, 2009 | 23.52 | 23.76 | 23.51 | 23.55 | 940,411 | +0.13(+0.55%) |
Sep 15, 2009 | 23.18 | 23.50 | 23.18 | 23.42 | 695,006 | -0.11(-0.48%) |
Sep 14, 2009 | 23.26 | 23.62 | 23.20 | 23.54 | 493,264 | -0.33(-1.37%) |
Sep 11, 2009 | 23.83 | 24.11 | 23.83 | 23.86 | 560,335 | -0.52(-2.12%) |
Sep 10, 2009 | 24.14 | 24.40 | 23.89 | 24.38 | 1,098,886 | +0.56(+2.36%) |
Sep 09, 2009 | 23.60 | 23.96 | 23.57 | 23.82 | 924,307 | -0.30(-1.26%) |
Sep 08, 2009 | 23.86 | 24.20 | 23.86 | 24.12 | 552,004 | +0.29(+1.21%) |
Sep 04, 2009 | 23.53 | 23.91 | 23.43 | 23.83 | 304,051 | +0.49(+2.08%) |
Sep 03, 2009 | 23.24 | 23.46 | 23.16 | 23.35 | 456,697 | -0.24(-1.00%) |
Sep 02, 2009 | 23.61 | 23.66 | 23.45 | 23.58 | 1,431,943 | -0.08(-0.35%) |
Sep 01, 2009 | 23.97 | 24.19 | 23.59 | 23.67 | 742,574 | -0.10(-0.41%) |
Aug 31, 2009 | 24.11 | 24.11 | 23.69 | 23.77 | 509,445 | -0.52(-2.12%) |
Aug 28, 2009 | 24.27 | 24.49 | 24.11 | 24.28 | 425,218 | -0.05(-0.22%) |
Aug 27, 2009 | 24.16 | 24.41 | 24.02 | 24.33 | 692,943 | +0.21(+0.88%) |
Aug 26, 2009 | 24.31 | 24.31 | 24.01 | 24.12 | 370,969 | -0.15(-0.62%) |
Aug 25, 2009 | 24.17 | 24.52 | 24.17 | 24.27 | 666,183 | -0.02(-0.09%) |
Aug 24, 2009 | 24.34 | 24.47 | 24.23 | 24.30 | 447,849 | -0.03(-0.12%) |
Aug 21, 2009 | 24.20 | 24.44 | 24.06 | 24.33 | 906,284 | -0.55(-2.23%) |
Aug 20, 2009 | 24.87 | 24.95 | 24.65 | 24.88 | 488,489 | +0.02(+0.06%) |
Aug 19, 2009 | 24.50 | 24.98 | 24.40 | 24.87 | 819,012 | +0.66(+2.73%) |
Aug 18, 2009 | 23.85 | 24.32 | 23.85 | 24.21 | 646,406 | +0.37(+1.56%) |
Aug 17, 2009 | 24.08 | 24.17 | 23.68 | 23.83 | 555,761 | -0.74(-3.02%) |
Aug 14, 2009 | 24.62 | 24.72 | 24.36 | 24.58 | 645,393 | +0.18(+0.75%) |
Aug 13, 2009 | 24.58 | 24.58 | 24.15 | 24.40 | 720,877 | +0.17(+0.72%) |
Aug 12, 2009 | 23.99 | 24.40 | 23.99 | 24.22 | 800,383 | -0.02(-0.09%) |
Aug 11, 2009 | 24.25 | 24.42 | 24.19 | 24.24 | 884,034 | -0.62(-2.50%) |
Aug 10, 2009 | 24.95 | 24.95 | 24.48 | 24.87 | 873,798 | +0.20(+0.80%) |
Aug 07, 2009 | 24.79 | 24.96 | 24.60 | 24.67 | 959,554 | -0.08(-0.31%) |
Aug 06, 2009 | 25.02 | 25.02 | 24.59 | 24.74 | 1,016,690 | +0.53(+2.19%) |
Aug 05, 2009 | 24.05 | 24.29 | 23.95 | 24.21 | 920,544 | -0.20(-0.81%) |
Aug 04, 2009 | 24.77 | 24.77 | 24.20 | 24.41 | 871,210 | -0.40(-1.62%) |
Aug 03, 2009 | 24.65 | 24.95 | 24.65 | 24.81 | 912,554 | +0.44(+1.81%) |
Jul 31, 2009 | 24.50 | 24.50 | 24.07 | 24.37 | 1,286,119 | -0.11(-0.46%) |
Jul 30, 2009 | 24.05 | 24.65 | 23.99 | 24.49 | 1,429,167 | +1.20(+5.15%) |
Jul 29, 2009 | 22.52 | 23.42 | 22.29 | 23.29 | 1,987,602 | +1.51(+6.93%) |
Jul 28, 2009 | 21.76 | 21.94 | 21.67 | 21.78 | 680,544 | -0.17(-0.76%) |
Jul 27, 2009 | 21.73 | 21.95 | 21.62 | 21.95 | 590,007 | +0.44(+2.05%) |
Jul 24, 2009 | 21.39 | 21.56 | 21.28 | 21.51 | 2,735 | +0.03(+0.14%) |
Jul 23, 2009 | 21.10 | 21.59 | 20.94 | 21.47 | 965,183 | +0.46(+2.20%) |
Jul 22, 2009 | 20.77 | 21.09 | 20.75 | 21.01 | 645,793 | +0.30(+1.47%) |
Jul 21, 2009 | 20.53 | 20.86 | 20.53 | 20.71 | 729,089 | +0.23(+1.11%) |
Jul 20, 2009 | 20.24 | 20.52 | 20.22 | 20.48 | 912,391 | +0.27(+1.35%) |
Jul 17, 2009 | 20.03 | 20.22 | 19.97 | 20.21 | 467,141 | -0.08(-0.37%) |
Jul 16, 2009 | 20.26 | 20.34 | 20.11 | 20.28 | 599,676 | +0.04(+0.19%) |
Jul 15, 2009 | 20.03 | 20.25 | 19.93 | 20.25 | 592,161 | +0.30(+1.52%) |
Jul 14, 2009 | 20.03 | 20.03 | 19.65 | 19.94 | 1,326,837 | +0.09(+0.46%) |
Jul 13, 2009 | 19.61 | 19.87 | 19.61 | 19.85 | 635,208 | +0.68(+3.52%) |
Jul 10, 2009 | 19.08 | 19.25 | 19.03 | 19.18 | 428,396 | +0.05(+0.24%) |
Jul 09, 2009 | 19.12 | 19.24 | 18.96 | 19.13 | 923,750 | -0.09(-0.47%) |
Jul 08, 2009 | 19.38 | 19.38 | 19.05 | 19.22 | 1,535,529 | -0.64(-3.21%) |
Jul 07, 2009 | 19.90 | 20.15 | 19.80 | 19.86 | 896,207 | -0.55(-2.71%) |
Jul 06, 2009 | 20.24 | 20.48 | 20.24 | 20.41 | 1,219,038 | +0.46(+2.32%) |
Jul 02, 2009 | 20.19 | 20.35 | 19.91 | 19.95 | 857,970 | -0.92(-4.40%) |