Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 23.26 | 23.75 | 22.63 | 23.28 | 1,800,671 | +0.17(+0.75%) |
Sep 29, 2009 | 23.62 | 23.71 | 23.01 | 23.10 | 1,519,933 | -0.36(-1.53%) |
Sep 28, 2009 | 23.69 | 23.70 | 23.16 | 23.46 | 2,460,380 | -0.13(-0.56%) |
Sep 25, 2009 | 23.52 | 23.95 | 23.28 | 23.59 | 2,307,744 | -0.03(-0.12%) |
Sep 24, 2009 | 24.41 | 24.52 | 23.45 | 23.62 | 2,678,664 | -0.56(-2.32%) |
Sep 23, 2009 | 24.63 | 24.83 | 24.18 | 24.18 | 2,862,061 | -0.50(-2.01%) |
Sep 22, 2009 | 23.99 | 24.68 | 23.82 | 24.68 | 1,809,903 | +1.00(+4.22%) |
Sep 21, 2009 | 23.52 | 23.99 | 23.39 | 23.68 | 1,077,331 | -0.16(-0.68%) |
Sep 18, 2009 | 23.91 | 24.04 | 23.49 | 23.84 | 1,507,588 | +0.08(+0.34%) |
Sep 17, 2009 | 23.71 | 24.79 | 23.44 | 23.76 | 1,628,696 | +0.18(+0.76%) |
Sep 16, 2009 | 22.82 | 23.96 | 22.82 | 23.58 | 2,246,698 | +0.69(+3.00%) |
Sep 15, 2009 | 22.55 | 23.23 | 22.21 | 22.89 | 2,160,732 | +0.38(+1.69%) |
Sep 14, 2009 | 21.51 | 22.54 | 21.37 | 22.51 | 1,415,201 | +0.83(+3.84%) |
Sep 11, 2009 | 21.74 | 21.95 | 21.36 | 21.68 | 1,213,210 | +0.01(+0.03%) |
Sep 10, 2009 | 21.36 | 21.75 | 20.98 | 21.68 | 1,379,987 | +0.35(+1.63%) |
Sep 09, 2009 | 20.71 | 21.40 | 20.71 | 21.33 | 1,968,608 | +0.29(+1.37%) |
Sep 08, 2009 | 20.39 | 21.06 | 20.25 | 21.04 | 2,409,976 | +0.84(+4.15%) |
Sep 04, 2009 | 20.07 | 20.26 | 19.71 | 20.20 | 1,085,779 | +0.05(+0.23%) |
Sep 03, 2009 | 19.86 | 20.22 | 19.47 | 20.16 | 1,846,544 | +0.57(+2.89%) |
Sep 02, 2009 | 20.02 | 20.14 | 19.57 | 19.59 | 2,079,906 | -0.43(-2.14%) |
Sep 01, 2009 | 21.05 | 21.31 | 19.97 | 20.02 | 2,757,783 | -1.18(-5.56%) |
Aug 31, 2009 | 20.91 | 21.33 | 20.91 | 21.20 | 2,666,272 | -0.14(-0.65%) |
Aug 28, 2009 | 21.13 | 21.47 | 20.90 | 21.33 | 3,201,753 | +0.44(+2.13%) |
Aug 27, 2009 | 20.28 | 20.98 | 20.03 | 20.89 | 1,881,280 | +0.41(+2.00%) |
Aug 26, 2009 | 20.24 | 20.54 | 20.18 | 20.48 | 1,738,860 | +0.25(+1.26%) |
Aug 25, 2009 | 20.36 | 20.78 | 20.14 | 20.23 | 2,228,348 | -0.06(-0.31%) |
Aug 24, 2009 | 20.59 | 20.80 | 20.22 | 20.29 | 1,322,972 | -0.16(-0.76%) |
Aug 21, 2009 | 20.02 | 20.81 | 19.87 | 20.45 | 1,316,706 | +0.70(+3.57%) |
Aug 20, 2009 | 19.14 | 19.81 | 19.06 | 19.74 | 1,336,407 | +0.62(+3.26%) |
Aug 19, 2009 | 18.87 | 19.29 | 18.77 | 19.12 | 1,222,150 | -0.14(-0.75%) |
Aug 18, 2009 | 19.04 | 19.38 | 18.98 | 19.26 | 1,970,457 | -0.00(-0.00%) |
Aug 17, 2009 | 19.48 | 19.57 | 18.87 | 19.26 | 1,976,152 | -0.83(-4.14%) |
Aug 14, 2009 | 20.13 | 20.18 | 19.49 | 20.09 | 1,016,968 | -0.07(-0.37%) |
Aug 13, 2009 | 20.63 | 20.64 | 19.91 | 20.17 | 1,363,694 | -0.05(-0.23%) |
Aug 12, 2009 | 19.99 | 20.61 | 19.98 | 20.21 | 1,706,648 | +0.21(+1.07%) |
Aug 11, 2009 | 20.28 | 20.41 | 19.65 | 20.00 | 1,562,241 | -0.47(-2.31%) |
Aug 10, 2009 | 20.88 | 20.95 | 20.25 | 20.47 | 1,356,888 | -0.66(-3.12%) |
Aug 07, 2009 | 20.10 | 21.54 | 19.95 | 21.13 | 2,125,838 | +1.26(+6.37%) |
Aug 06, 2009 | 20.20 | 20.88 | 19.79 | 19.87 | 2,273,333 | -0.24(-1.18%) |
Aug 05, 2009 | 18.73 | 20.16 | 18.65 | 20.10 | 2,557,473 | +1.39(+7.41%) |
Aug 04, 2009 | 17.09 | 18.75 | 16.84 | 18.72 | 2,903,678 | +1.43(+8.25%) |
Aug 03, 2009 | 17.19 | 17.33 | 16.94 | 17.29 | 1,354,971 | +0.25(+1.46%) |
Jul 31, 2009 | 16.99 | 17.19 | 16.60 | 17.04 | 1,276,756 | +0.17(+1.03%) |
Jul 30, 2009 | 16.64 | 17.26 | 16.54 | 16.87 | 2,243,163 | +0.40(+2.45%) |
Jul 29, 2009 | 16.74 | 16.82 | 16.37 | 16.47 | 1,554,109 | -0.39(-2.33%) |
Jul 28, 2009 | 16.36 | 16.93 | 16.33 | 16.86 | 1,442,345 | +0.36(+2.17%) |
Jul 27, 2009 | 16.40 | 16.67 | 16.24 | 16.50 | 1,867,346 | +0.07(+0.42%) |
Jul 24, 2009 | 16.33 | 16.51 | 15.96 | 16.43 | 1,733 | -0.10(-0.63%) |
Jul 23, 2009 | 16.01 | 16.63 | 15.81 | 16.54 | 2,489,806 | +0.51(+3.21%) |
Jul 22, 2009 | 15.88 | 16.33 | 15.62 | 16.02 | 1,645,171 | +0.07(+0.43%) |
Jul 21, 2009 | 16.34 | 16.40 | 15.68 | 15.95 | 1,113,030 | -0.31(-1.92%) |
Jul 20, 2009 | 15.68 | 16.32 | 15.68 | 16.26 | 1,459,613 | +0.67(+4.30%) |
Jul 17, 2009 | 16.08 | 16.14 | 15.56 | 15.59 | 2,322,569 | -0.53(-3.29%) |
Jul 16, 2009 | 15.79 | 16.25 | 15.44 | 16.13 | 1,755,691 | +0.27(+1.71%) |
Jul 15, 2009 | 15.59 | 15.99 | 15.36 | 15.85 | 2,573,456 | +0.44(+2.89%) |
Jul 14, 2009 | 15.15 | 15.54 | 14.89 | 15.41 | 1,883,819 | +0.16(+1.02%) |
Jul 13, 2009 | 14.61 | 15.33 | 14.35 | 15.25 | 2,714,742 | +0.76(+5.22%) |
Jul 10, 2009 | 14.53 | 14.63 | 14.15 | 14.50 | 1,533,259 | -0.12(-0.79%) |
Jul 09, 2009 | 15.19 | 15.31 | 14.57 | 14.61 | 1,986,790 | -0.46(-3.03%) |
Jul 08, 2009 | 15.31 | 15.38 | 14.64 | 15.07 | 2,744,293 | -0.12(-0.80%) |
Jul 07, 2009 | 16.11 | 16.11 | 15.16 | 15.19 | 2,616,013 | -0.92(-5.73%) |
Jul 06, 2009 | 15.40 | 16.12 | 15.31 | 16.11 | 3,082,369 | +0.64(+4.10%) |
Jul 02, 2009 | 15.86 | 16.07 | 15.48 | 15.48 | 2,682,375 | -0.61(-3.80%) |