Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 23.65 | 23.80 | 23.15 | 23.64 | 470,109 | -0.22(-0.92%) |
Sep 29, 2009 | 23.85 | 24.08 | 23.60 | 23.86 | 355,716 | -0.24(-1.00%) |
Sep 28, 2009 | 23.40 | 24.20 | 23.40 | 24.10 | 184,093 | +0.15(+0.63%) |
Sep 25, 2009 | 23.40 | 23.95 | 23.25 | 23.95 | 286,825 | +0.35(+1.48%) |
Sep 24, 2009 | 24.25 | 24.45 | 23.45 | 23.60 | 1,183,793 | -0.50(-2.07%) |
Sep 23, 2009 | 24.80 | 24.82 | 24.10 | 24.10 | 948,925 | -0.35(-1.43%) |
Sep 22, 2009 | 24.33 | 24.55 | 24.16 | 24.45 | 361,471 | +1.10(+4.71%) |
Sep 21, 2009 | 23.40 | 23.42 | 23.15 | 23.35 | 464,019 | -0.85(-3.51%) |
Sep 18, 2009 | 24.05 | 24.22 | 23.80 | 24.20 | 873,054 | +0.45(+1.89%) |
Sep 17, 2009 | 23.80 | 24.00 | 23.65 | 23.75 | 596,452 | -0.25(-1.04%) |
Sep 16, 2009 | 23.88 | 24.10 | 23.60 | 24.00 | 368,444 | +0.73(+3.14%) |
Sep 15, 2009 | 22.90 | 23.27 | 22.74 | 23.27 | 212,671 | +0.77(+3.42%) |
Sep 14, 2009 | 22.25 | 22.55 | 22.18 | 22.50 | 175,858 | +0.00(+0.00%) |
Sep 11, 2009 | 23.00 | 23.05 | 22.40 | 22.50 | 1,418,691 | -0.05(-0.22%) |
Sep 10, 2009 | 22.25 | 22.70 | 22.07 | 22.55 | 556,382 | +0.55(+2.50%) |
Sep 09, 2009 | 21.91 | 22.17 | 21.79 | 22.00 | 487,506 | +0.80(+3.77%) |
Sep 08, 2009 | 21.22 | 21.38 | 20.93 | 21.20 | 487,789 | +0.90(+4.43%) |
Sep 04, 2009 | 19.59 | 20.30 | 19.50 | 20.30 | 165,171 | +0.20(+1.00%) |
Sep 03, 2009 | 20.12 | 20.26 | 19.80 | 20.10 | 601,539 | +0.18(+0.90%) |
Sep 02, 2009 | 19.89 | 20.10 | 19.71 | 19.92 | 94,930 | -0.08(-0.40%) |
Sep 01, 2009 | 20.45 | 20.76 | 19.92 | 20.00 | 202,148 | -0.26(-1.28%) |
Aug 31, 2009 | 21.05 | 21.15 | 20.25 | 20.26 | 661,377 | -0.89(-4.21%) |
Aug 28, 2009 | 21.34 | 21.46 | 21.10 | 21.15 | 186,942 | +0.24(+1.15%) |
Aug 27, 2009 | 20.96 | 21.00 | 20.30 | 20.91 | 361,881 | -0.40(-1.88%) |
Aug 26, 2009 | 21.05 | 21.50 | 20.63 | 21.31 | 199,752 | -0.23(-1.07%) |
Aug 25, 2009 | 21.78 | 22.25 | 20.74 | 21.54 | 789,278 | +0.16(+0.75%) |
Aug 24, 2009 | 21.81 | 21.98 | 21.30 | 21.38 | 230,089 | +0.17(+0.80%) |
Aug 21, 2009 | 20.26 | 22.60 | 20.26 | 21.21 | 1,064,231 | +1.46(+7.39%) |
Aug 20, 2009 | 19.31 | 19.90 | 19.30 | 19.75 | 959,359 | +0.55(+2.86%) |
Aug 19, 2009 | 18.61 | 19.30 | 18.50 | 19.20 | 500,722 | +0.25(+1.32%) |
Aug 18, 2009 | 18.62 | 19.10 | 18.59 | 18.95 | 326,068 | +0.00(+0.00%) |
Aug 17, 2009 | 19.10 | 19.23 | 18.81 | 18.95 | 746,141 | -1.25(-6.19%) |
Aug 14, 2009 | 21.03 | 21.15 | 20.10 | 20.20 | 647,214 | -0.75(-3.58%) |
Aug 13, 2009 | 20.85 | 21.00 | 20.63 | 20.95 | 234,016 | +0.55(+2.70%) |
Aug 12, 2009 | 20.05 | 20.50 | 20.00 | 20.40 | 191,151 | +0.17(+0.84%) |
Aug 11, 2009 | 20.60 | 20.60 | 20.05 | 20.23 | 270,224 | -1.02(-4.80%) |
Aug 10, 2009 | 21.30 | 21.35 | 21.10 | 21.25 | 158,515 | -0.95(-4.28%) |
Aug 07, 2009 | 22.25 | 22.26 | 21.69 | 22.20 | 318,310 | +0.50(+2.30%) |
Aug 06, 2009 | 22.07 | 22.13 | 21.58 | 21.70 | 608,216 | +0.00(+0.00%) |
Aug 05, 2009 | 22.29 | 22.29 | 21.40 | 21.70 | 275,113 | -0.20(-0.91%) |
Aug 04, 2009 | 21.77 | 22.00 | 21.55 | 21.90 | 264,321 | -0.09(-0.41%) |
Aug 03, 2009 | 21.83 | 22.15 | 21.69 | 21.99 | 364,194 | +1.24(+5.98%) |
Jul 31, 2009 | 20.23 | 20.95 | 20.20 | 20.75 | 494,953 | +0.05(+0.24%) |
Jul 30, 2009 | 20.30 | 20.80 | 20.01 | 20.70 | 572,359 | +1.57(+8.21%) |
Jul 29, 2009 | 19.45 | 19.47 | 19.10 | 19.13 | 531,855 | -0.89(-4.45%) |
Jul 28, 2009 | 20.09 | 20.25 | 19.70 | 20.02 | 588,807 | -1.37(-6.40%) |
Jul 27, 2009 | 21.40 | 21.55 | 21.00 | 21.39 | 332,852 | +0.24(+1.13%) |
Jul 24, 2009 | 21.16 | 21.25 | 20.95 | 21.15 | 543,457 | -0.56(-2.58%) |
Jul 23, 2009 | 20.46 | 21.80 | 20.46 | 21.71 | 428,653 | +1.22(+5.95%) |
Jul 22, 2009 | 19.91 | 20.64 | 19.90 | 20.49 | 1,531,410 | -0.24(-1.16%) |
Jul 21, 2009 | 21.00 | 21.10 | 20.35 | 20.73 | 1,057,742 | +0.20(+0.97%) |
Jul 20, 2009 | 20.38 | 20.62 | 20.23 | 20.53 | 253,671 | +1.28(+6.65%) |
Jul 17, 2009 | 19.00 | 19.40 | 18.97 | 19.25 | 160,374 | +0.65(+3.49%) |
Jul 16, 2009 | 18.40 | 18.85 | 18.15 | 18.60 | 453,053 | +0.09(+0.49%) |
Jul 15, 2009 | 17.85 | 18.70 | 17.85 | 18.51 | 605,595 | +1.71(+10.18%) |
Jul 14, 2009 | 17.00 | 17.15 | 16.70 | 16.80 | 217,581 | +0.10(+0.60%) |
Jul 13, 2009 | 16.37 | 16.78 | 16.25 | 16.70 | 1,190,531 | +0.26(+1.58%) |
Jul 10, 2009 | 16.45 | 16.69 | 15.58 | 16.44 | 385,893 | -0.91(-5.24%) |
Jul 09, 2009 | 17.64 | 17.75 | 17.10 | 17.35 | 268,428 | +0.10(+0.58%) |
Jul 08, 2009 | 17.59 | 17.97 | 17.00 | 17.25 | 359,903 | -0.80(-4.43%) |
Jul 07, 2009 | 18.65 | 18.77 | 18.00 | 18.05 | 1,003,870 | -0.60(-3.22%) |
Jul 06, 2009 | 18.64 | 18.78 | 18.20 | 18.65 | 510,921 | -1.45(-7.21%) |
Jul 02, 2009 | 20.31 | 20.40 | 20.02 | 20.10 | 362,054 | -1.05(-4.96%) |