Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 23.76 | 23.93 | 22.90 | 23.51 | 2,142,723 | -0.07(-0.28%) |
Sep 29, 2009 | 23.02 | 23.77 | 22.93 | 23.58 | 2,492,574 | +0.60(+2.59%) |
Sep 28, 2009 | 22.12 | 23.06 | 21.97 | 22.98 | 2,996,226 | +1.00(+4.57%) |
Sep 25, 2009 | 22.10 | 22.39 | 21.85 | 21.98 | 1,467,565 | -0.24(-1.07%) |
Sep 24, 2009 | 22.89 | 22.93 | 22.08 | 22.21 | 2,069,339 | -0.73(-3.19%) |
Sep 23, 2009 | 23.48 | 23.82 | 22.72 | 22.95 | 2,048,688 | -0.65(-2.77%) |
Sep 22, 2009 | 23.21 | 23.66 | 23.20 | 23.60 | 1,656,785 | +0.45(+1.93%) |
Sep 21, 2009 | 22.36 | 23.28 | 22.13 | 23.15 | 2,413,892 | +0.37(+1.64%) |
Sep 18, 2009 | 23.64 | 23.83 | 22.51 | 22.78 | 3,236,093 | -0.59(-2.52%) |
Sep 17, 2009 | 24.00 | 24.05 | 23.14 | 23.37 | 2,809,592 | -0.66(-2.75%) |
Sep 16, 2009 | 24.18 | 24.43 | 23.78 | 24.03 | 2,455,332 | +0.17(+0.70%) |
Sep 15, 2009 | 22.84 | 23.91 | 22.68 | 23.86 | 2,653,018 | +1.06(+4.67%) |
Sep 14, 2009 | 22.09 | 22.82 | 21.88 | 22.80 | 1,873,823 | +0.39(+1.72%) |
Sep 11, 2009 | 21.96 | 22.84 | 21.95 | 22.41 | 2,573,899 | +0.58(+2.64%) |
Sep 10, 2009 | 21.49 | 21.90 | 21.32 | 21.83 | 1,500,995 | +0.38(+1.77%) |
Sep 09, 2009 | 21.26 | 21.50 | 21.08 | 21.45 | 2,635,819 | +0.26(+1.21%) |
Sep 08, 2009 | 20.96 | 21.28 | 20.83 | 21.20 | 2,303,088 | +0.76(+3.73%) |
Sep 04, 2009 | 19.51 | 20.49 | 19.45 | 20.44 | 1,592,624 | +0.88(+4.50%) |
Sep 03, 2009 | 19.35 | 19.58 | 19.00 | 19.56 | 1,361,059 | +0.36(+1.86%) |
Sep 02, 2009 | 19.46 | 19.69 | 19.13 | 19.20 | 1,453,442 | -0.40(-2.03%) |
Sep 01, 2009 | 19.85 | 20.46 | 19.50 | 19.60 | 1,868,962 | -0.30(-1.52%) |
Aug 31, 2009 | 20.00 | 20.00 | 19.60 | 19.90 | 1,378,820 | -0.43(-2.11%) |
Aug 28, 2009 | 20.51 | 20.65 | 20.01 | 20.33 | 1,284,717 | +0.15(+0.77%) |
Aug 27, 2009 | 20.10 | 20.27 | 19.60 | 20.17 | 1,016,065 | -0.05(-0.24%) |
Aug 26, 2009 | 20.16 | 20.31 | 19.79 | 20.22 | 1,952,023 | -0.12(-0.61%) |
Aug 25, 2009 | 21.17 | 21.17 | 20.28 | 20.35 | 3,247,829 | -0.74(-3.52%) |
Aug 24, 2009 | 20.77 | 21.26 | 20.77 | 21.09 | 1,808,737 | +0.39(+1.87%) |
Aug 21, 2009 | 20.11 | 20.72 | 19.98 | 20.70 | 1,473,590 | +0.89(+4.47%) |
Aug 20, 2009 | 19.64 | 19.95 | 19.44 | 19.82 | 1,188,028 | +0.16(+0.82%) |
Aug 19, 2009 | 18.92 | 19.95 | 18.73 | 19.66 | 1,383,060 | +0.38(+1.97%) |
Aug 18, 2009 | 18.80 | 19.32 | 18.66 | 19.28 | 1,417,806 | +0.21(+1.12%) |
Aug 17, 2009 | 19.22 | 19.30 | 18.69 | 19.06 | 1,861,005 | -0.59(-3.03%) |
Aug 14, 2009 | 20.36 | 20.36 | 19.50 | 19.66 | 1,904,532 | -0.82(-4.01%) |
Aug 13, 2009 | 20.23 | 20.55 | 19.91 | 20.48 | 2,164,114 | +0.48(+2.41%) |
Aug 12, 2009 | 19.82 | 20.30 | 19.78 | 20.00 | 2,348,852 | +0.24(+1.23%) |
Aug 11, 2009 | 20.31 | 20.44 | 19.75 | 19.75 | 1,592,673 | -0.74(-3.63%) |
Aug 10, 2009 | 20.61 | 20.93 | 20.32 | 20.49 | 2,617,504 | -0.24(-1.15%) |
Aug 07, 2009 | 21.23 | 21.23 | 20.63 | 20.73 | 2,136,273 | -0.15(-0.71%) |
Aug 06, 2009 | 21.38 | 21.41 | 20.70 | 20.88 | 1,728,402 | -0.42(-1.95%) |
Aug 05, 2009 | 20.74 | 21.41 | 20.47 | 21.30 | 2,359,981 | +0.51(+2.46%) |
Aug 04, 2009 | 20.66 | 21.17 | 20.36 | 20.79 | 2,181,274 | -0.07(-0.32%) |
Aug 03, 2009 | 20.82 | 21.18 | 20.64 | 20.85 | 3,214,045 | +0.42(+2.04%) |
Jul 31, 2009 | 19.69 | 20.60 | 19.57 | 20.44 | 2,963,103 | +0.60(+3.03%) |
Jul 30, 2009 | 20.02 | 20.20 | 19.19 | 19.83 | 5,104,492 | +0.09(+0.45%) |
Jul 29, 2009 | 19.61 | 19.97 | 18.95 | 19.75 | 3,066,595 | -0.13(-0.66%) |
Jul 28, 2009 | 20.04 | 20.22 | 19.30 | 19.88 | 1,463,293 | -0.58(-2.85%) |
Jul 27, 2009 | 20.32 | 20.71 | 20.16 | 20.46 | 1,835,909 | +0.16(+0.79%) |
Jul 24, 2009 | 20.00 | 20.30 | 19.76 | 20.30 | 2,446 | +0.12(+0.59%) |
Jul 23, 2009 | 19.38 | 20.22 | 19.33 | 20.18 | 2,718,169 | +0.80(+4.14%) |
Jul 22, 2009 | 19.03 | 19.66 | 18.75 | 19.38 | 3,094,926 | -0.37(-1.87%) |
Jul 21, 2009 | 19.53 | 19.92 | 19.00 | 19.75 | 2,271,267 | +0.38(+1.97%) |
Jul 20, 2009 | 19.28 | 19.73 | 18.94 | 19.36 | 2,346,202 | +0.29(+1.53%) |
Jul 17, 2009 | 18.95 | 19.12 | 18.75 | 19.07 | 2,410,443 | +0.14(+0.72%) |
Jul 16, 2009 | 18.16 | 19.08 | 18.01 | 18.94 | 2,487,164 | +0.57(+3.11%) |
Jul 15, 2009 | 17.95 | 18.50 | 17.95 | 18.37 | 3,329,114 | +0.78(+4.43%) |
Jul 14, 2009 | 17.56 | 17.74 | 17.30 | 17.59 | 1,679,105 | +0.36(+2.07%) |
Jul 13, 2009 | 16.75 | 17.24 | 16.67 | 17.23 | 2,047,238 | +0.52(+3.10%) |
Jul 10, 2009 | 16.18 | 16.93 | 16.16 | 16.71 | 2,497,210 | +0.03(+0.18%) |
Jul 09, 2009 | 16.66 | 17.12 | 16.39 | 16.68 | 2,497,457 | +0.18(+1.12%) |
Jul 08, 2009 | 16.25 | 16.71 | 15.84 | 16.50 | 2,994,654 | +0.23(+1.39%) |
Jul 07, 2009 | 16.84 | 16.96 | 16.24 | 16.27 | 2,906,563 | -0.56(-3.36%) |
Jul 06, 2009 | 16.87 | 16.94 | 16.39 | 16.84 | 4,386,800 | -0.54(-3.08%) |
Jul 02, 2009 | 17.81 | 17.81 | 17.34 | 17.37 | 2,198,295 | -0.83(-4.57%) |