Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 21.87 | 21.87 | 21.36 | 21.55 | 10,085,145 | -0.25(-1.17%) |
Sep 29, 2009 | 21.64 | 21.89 | 21.47 | 21.80 | 14,221,245 | +0.06(+0.27%) |
Sep 28, 2009 | 21.35 | 21.76 | 21.35 | 21.74 | 8,585,224 | +0.42(+1.99%) |
Sep 25, 2009 | 21.12 | 21.44 | 21.12 | 21.32 | 9,675,516 | +0.18(+0.86%) |
Sep 24, 2009 | 21.25 | 21.35 | 21.07 | 21.14 | 10,634,634 | -0.03(-0.15%) |
Sep 23, 2009 | 21.43 | 21.43 | 21.17 | 21.17 | 9,854,431 | -0.21(-0.98%) |
Sep 22, 2009 | 21.49 | 21.54 | 21.32 | 21.38 | 10,327,968 | -0.06(-0.27%) |
Sep 21, 2009 | 21.53 | 21.55 | 21.36 | 21.44 | 7,063,194 | +0.00(+0.00%) |
Sep 18, 2009 | 21.53 | 21.57 | 21.42 | 21.44 | 14,274,670 | +0.08(+0.37%) |
Sep 17, 2009 | 21.40 | 21.50 | 21.32 | 21.36 | 10,834,258 | +0.02(+0.07%) |
Sep 16, 2009 | 21.44 | 21.49 | 21.32 | 21.34 | 9,385,584 | -0.27(-1.25%) |
Sep 15, 2009 | 21.68 | 21.68 | 21.34 | 21.61 | 11,460,461 | +0.00(+0.00%) |
Sep 14, 2009 | 21.74 | 21.74 | 21.53 | 21.61 | 12,989,677 | +0.20(+0.94%) |
Sep 11, 2009 | 21.46 | 21.61 | 21.31 | 21.41 | 11,162,388 | +0.00(+0.00%) |
Sep 10, 2009 | 21.64 | 21.65 | 21.36 | 21.41 | 9,109,402 | -0.04(-0.18%) |
Sep 09, 2009 | 21.38 | 21.62 | 21.34 | 21.45 | 9,497,149 | +0.03(+0.15%) |
Sep 08, 2009 | 21.66 | 21.69 | 21.29 | 21.42 | 8,242,517 | -0.11(-0.52%) |
Sep 04, 2009 | 21.32 | 21.53 | 21.29 | 21.53 | 6,376,591 | +0.23(+1.10%) |
Sep 03, 2009 | 21.51 | 21.55 | 21.18 | 21.29 | 8,949,251 | -0.24(-1.12%) |
Sep 02, 2009 | 21.36 | 21.60 | 21.30 | 21.53 | 10,948,434 | +0.08(+0.40%) |
Sep 01, 2009 | 21.72 | 21.89 | 21.36 | 21.45 | 10,860,989 | -0.38(-1.73%) |
Aug 31, 2009 | 21.73 | 22.06 | 21.73 | 21.83 | 8,920,343 | -0.09(-0.42%) |
Aug 28, 2009 | 22.25 | 22.32 | 21.78 | 21.92 | 13,275,281 | -0.33(-1.50%) |
Aug 27, 2009 | 21.91 | 22.28 | 21.91 | 22.25 | 9,504,929 | +0.30(+1.37%) |
Aug 26, 2009 | 22.01 | 22.28 | 21.92 | 21.95 | 8,266,626 | -0.14(-0.65%) |
Aug 25, 2009 | 22.02 | 22.28 | 22.00 | 22.09 | 8,230,505 | +0.09(+0.41%) |
Aug 24, 2009 | 21.90 | 22.11 | 21.77 | 22.00 | 8,589,093 | +0.18(+0.84%) |
Aug 21, 2009 | 21.66 | 22.08 | 21.66 | 21.82 | 8,781,125 | +0.20(+0.90%) |
Aug 20, 2009 | 21.63 | 21.70 | 21.41 | 21.62 | 6,812,243 | +0.13(+0.61%) |
Aug 19, 2009 | 21.10 | 21.49 | 21.10 | 21.49 | 9,101,515 | +0.07(+0.34%) |
Aug 18, 2009 | 21.02 | 21.53 | 21.02 | 21.42 | 8,383,097 | +0.20(+0.95%) |
Aug 17, 2009 | 21.35 | 21.49 | 21.17 | 21.22 | 6,509,968 | -0.23(-1.06%) |
Aug 14, 2009 | 21.47 | 21.51 | 21.14 | 21.45 | 5,851,589 | +0.01(+0.03%) |
Aug 13, 2009 | 21.47 | 21.62 | 21.13 | 21.44 | 9,605,373 | -0.05(-0.21%) |
Aug 12, 2009 | 21.79 | 21.80 | 21.46 | 21.49 | 11,460,001 | -0.16(-0.72%) |
Aug 11, 2009 | 21.82 | 21.88 | 21.55 | 21.64 | 9,790,402 | -0.10(-0.47%) |
Aug 10, 2009 | 21.84 | 21.86 | 21.65 | 21.75 | 14,746,455 | -0.68(-3.04%) |
Aug 07, 2009 | 22.33 | 22.54 | 22.22 | 22.43 | 8,178,989 | +0.30(+1.37%) |
Aug 06, 2009 | 22.35 | 22.36 | 22.08 | 22.13 | 6,927,223 | -0.18(-0.81%) |
Aug 05, 2009 | 22.59 | 22.67 | 22.18 | 22.31 | 7,475,900 | -0.23(-1.03%) |
Aug 04, 2009 | 22.43 | 22.54 | 22.25 | 22.54 | 6,789,746 | +0.07(+0.31%) |
Aug 03, 2009 | 22.71 | 22.90 | 22.22 | 22.47 | 8,810,328 | +0.04(+0.17%) |
Jul 31, 2009 | 22.51 | 22.76 | 22.42 | 22.43 | 9,167,917 | -0.10(-0.46%) |
Jul 30, 2009 | 22.64 | 22.92 | 22.44 | 22.53 | 7,124,042 | +0.10(+0.43%) |
Jul 29, 2009 | 22.49 | 22.67 | 22.25 | 22.44 | 6,417,543 | -0.11(-0.48%) |
Jul 28, 2009 | 22.51 | 22.71 | 22.19 | 22.54 | 7,616,778 | +0.06(+0.26%) |
Jul 27, 2009 | 22.43 | 22.60 | 22.18 | 22.49 | 7,374,688 | +0.19(+0.86%) |
Jul 24, 2009 | 21.95 | 22.35 | 21.74 | 22.29 | 2,664 | +0.26(+1.17%) |
Jul 23, 2009 | 21.90 | 22.20 | 21.73 | 22.04 | 10,178,251 | +0.32(+1.45%) |
Jul 22, 2009 | 22.40 | 22.42 | 21.72 | 21.72 | 15,373,350 | -0.42(-1.92%) |
Jul 21, 2009 | 21.93 | 22.20 | 21.83 | 22.15 | 10,535,055 | +0.47(+2.16%) |
Jul 20, 2009 | 21.70 | 21.81 | 21.30 | 21.68 | 9,714,932 | +0.12(+0.57%) |
Jul 17, 2009 | 21.67 | 21.68 | 21.36 | 21.55 | 6,826,668 | -0.15(-0.68%) |
Jul 16, 2009 | 21.45 | 21.80 | 21.45 | 21.70 | 9,364,702 | +0.17(+0.81%) |
Jul 15, 2009 | 21.22 | 21.57 | 20.98 | 21.53 | 11,455,169 | +0.37(+1.76%) |
Jul 14, 2009 | 21.09 | 21.23 | 20.96 | 21.16 | 15,375,699 | -0.01(-0.06%) |
Jul 13, 2009 | 21.05 | 21.37 | 20.96 | 21.17 | 20,513,712 | -0.25(-1.17%) |
Jul 10, 2009 | 21.12 | 21.81 | 21.05 | 21.42 | 21,765,262 | +0.21(+0.97%) |
Jul 09, 2009 | 21.54 | 21.59 | 21.14 | 21.21 | 8,543,957 | -0.27(-1.26%) |
Jul 08, 2009 | 21.24 | 21.81 | 21.24 | 21.48 | 9,146,726 | -0.05(-0.21%) |
Jul 07, 2009 | 21.57 | 21.78 | 21.41 | 21.53 | 9,339,478 | -0.05(-0.24%) |
Jul 06, 2009 | 21.65 | 21.84 | 21.38 | 21.58 | 9,709,116 | -0.21(-0.97%) |
Jul 02, 2009 | 22.31 | 22.31 | 21.79 | 21.79 | 6,989,908 | -0.68(-3.03%) |