Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 22.89 | 22.89 | 22.54 | 22.65 | 123,101 | -0.22(-0.96%) |
Sep 29, 2009 | 22.88 | 22.89 | 22.69 | 22.87 | 234,537 | +0.10(+0.42%) |
Sep 28, 2009 | 22.64 | 22.91 | 22.59 | 22.77 | 81,925 | +0.20(+0.88%) |
Sep 25, 2009 | 22.67 | 22.68 | 22.56 | 22.58 | 88,228 | -0.08(-0.34%) |
Sep 24, 2009 | 22.79 | 22.83 | 22.61 | 22.65 | 170,793 | -0.05(-0.22%) |
Sep 23, 2009 | 22.88 | 23.06 | 22.70 | 22.70 | 142,573 | -0.13(-0.59%) |
Sep 22, 2009 | 22.99 | 22.99 | 22.78 | 22.84 | 121,116 | -0.25(-1.09%) |
Sep 21, 2009 | 23.04 | 23.14 | 22.90 | 23.09 | 203,356 | -0.09(-0.39%) |
Sep 18, 2009 | 23.26 | 23.26 | 23.13 | 23.18 | 188,540 | +0.06(+0.27%) |
Sep 17, 2009 | 23.24 | 23.30 | 23.09 | 23.12 | 604,200 | +0.22(+0.95%) |
Sep 16, 2009 | 22.96 | 23.27 | 22.81 | 22.90 | 223,609 | -0.01(-0.04%) |
Sep 15, 2009 | 22.72 | 22.92 | 22.61 | 22.91 | 183,494 | +0.21(+0.93%) |
Sep 14, 2009 | 22.34 | 22.72 | 22.33 | 22.70 | 659,862 | +0.32(+1.45%) |
Sep 11, 2009 | 22.43 | 22.52 | 22.37 | 22.37 | 385,908 | -0.09(-0.40%) |
Sep 10, 2009 | 22.31 | 22.48 | 22.27 | 22.46 | 92,410 | +0.05(+0.21%) |
Sep 09, 2009 | 22.41 | 22.50 | 22.37 | 22.42 | 66,771 | +0.00(+0.00%) |
Sep 08, 2009 | 22.42 | 22.46 | 22.31 | 22.42 | 64,540 | +0.08(+0.37%) |
Sep 04, 2009 | 22.24 | 22.35 | 22.16 | 22.33 | 218,947 | +0.10(+0.43%) |
Sep 03, 2009 | 22.22 | 22.25 | 22.06 | 22.24 | 144,589 | +0.07(+0.30%) |
Sep 02, 2009 | 22.33 | 22.33 | 22.12 | 22.17 | 122,954 | -0.19(-0.85%) |
Sep 01, 2009 | 22.52 | 22.71 | 22.32 | 22.36 | 182,018 | -0.19(-0.84%) |
Aug 31, 2009 | 22.69 | 22.71 | 22.50 | 22.55 | 195,661 | -0.28(-1.22%) |
Aug 28, 2009 | 22.90 | 22.90 | 22.68 | 22.83 | 70,269 | +0.01(+0.04%) |
Aug 27, 2009 | 22.86 | 22.88 | 22.70 | 22.82 | 153,389 | -0.07(-0.30%) |
Aug 26, 2009 | 22.81 | 22.96 | 22.71 | 22.88 | 149,926 | +0.01(+0.03%) |
Aug 25, 2009 | 23.04 | 23.09 | 22.88 | 22.88 | 229,750 | -0.11(-0.46%) |
Aug 24, 2009 | 23.02 | 23.07 | 22.88 | 22.98 | 262,779 | +0.03(+0.14%) |
Aug 21, 2009 | 22.66 | 22.98 | 22.63 | 22.95 | 196,519 | +0.41(+1.82%) |
Aug 20, 2009 | 22.39 | 22.55 | 22.36 | 22.54 | 150,013 | +0.11(+0.50%) |
Aug 19, 2009 | 22.11 | 22.45 | 22.11 | 22.43 | 181,178 | +0.19(+0.86%) |
Aug 18, 2009 | 22.24 | 22.29 | 22.08 | 22.24 | 40,829 | +0.05(+0.23%) |
Aug 17, 2009 | 22.25 | 22.28 | 22.16 | 22.18 | 134,004 | -0.31(-1.40%) |
Aug 14, 2009 | 22.51 | 22.58 | 22.28 | 22.50 | 57,743 | -0.01(-0.04%) |
Aug 13, 2009 | 22.54 | 22.54 | 22.35 | 22.51 | 158,510 | -0.05(-0.23%) |
Aug 12, 2009 | 22.37 | 22.69 | 22.30 | 22.56 | 141,437 | +0.13(+0.60%) |
Aug 11, 2009 | 22.43 | 22.45 | 22.30 | 22.43 | 54,554 | -0.06(-0.27%) |
Aug 10, 2009 | 22.34 | 22.49 | 22.18 | 22.49 | 78,189 | +0.08(+0.36%) |
Aug 07, 2009 | 22.38 | 22.48 | 22.18 | 22.41 | 177,899 | +0.29(+1.33%) |
Aug 06, 2009 | 22.18 | 22.23 | 22.03 | 22.11 | 390,393 | -0.03(-0.14%) |
Aug 05, 2009 | 22.36 | 22.43 | 22.04 | 22.14 | 65,545 | -0.17(-0.76%) |
Aug 04, 2009 | 22.48 | 22.50 | 22.28 | 22.31 | 143,840 | -0.25(-1.12%) |
Aug 03, 2009 | 22.50 | 22.60 | 22.34 | 22.57 | 202,377 | +0.20(+0.90%) |
Jul 31, 2009 | 22.54 | 22.62 | 22.32 | 22.37 | 99,035 | -0.21(-0.92%) |
Jul 30, 2009 | 22.48 | 22.73 | 22.38 | 22.57 | 139,250 | +0.31(+1.38%) |
Jul 29, 2009 | 22.30 | 22.38 | 22.01 | 22.27 | 46,496 | -0.11(-0.47%) |
Jul 28, 2009 | 22.62 | 22.63 | 22.21 | 22.37 | 90,565 | -0.29(-1.30%) |
Jul 27, 2009 | 22.60 | 22.69 | 22.56 | 22.67 | 88,880 | -0.03(-0.11%) |
Jul 24, 2009 | 22.34 | 22.71 | 22.34 | 22.69 | 1,872 | +0.35(+1.55%) |
Jul 23, 2009 | 21.82 | 22.44 | 21.82 | 22.35 | 197,474 | +0.53(+2.41%) |
Jul 22, 2009 | 21.85 | 21.95 | 21.73 | 21.82 | 157,496 | -0.07(-0.32%) |
Jul 21, 2009 | 21.77 | 21.92 | 21.69 | 21.89 | 272,787 | +0.22(+1.01%) |
Jul 20, 2009 | 21.55 | 21.67 | 21.40 | 21.67 | 174,419 | +0.16(+0.76%) |
Jul 17, 2009 | 21.63 | 21.65 | 21.36 | 21.51 | 135,212 | -0.12(-0.56%) |
Jul 16, 2009 | 21.55 | 21.70 | 21.34 | 21.63 | 308,112 | +0.04(+0.19%) |
Jul 15, 2009 | 21.23 | 21.61 | 21.23 | 21.59 | 146,702 | +0.41(+1.92%) |
Jul 14, 2009 | 21.02 | 21.19 | 20.90 | 21.18 | 104,546 | +0.21(+0.99%) |
Jul 13, 2009 | 20.61 | 20.99 | 20.61 | 20.97 | 141,896 | +0.30(+1.44%) |
Jul 10, 2009 | 20.76 | 20.76 | 20.49 | 20.68 | 125,036 | -0.08(-0.37%) |
Jul 09, 2009 | 20.78 | 20.90 | 20.51 | 20.75 | 148,824 | +0.07(+0.32%) |
Jul 08, 2009 | 20.85 | 20.99 | 20.51 | 20.69 | 354,902 | -0.05(-0.24%) |
Jul 07, 2009 | 21.18 | 21.20 | 20.72 | 20.74 | 182,823 | -0.46(-2.15%) |
Jul 06, 2009 | 20.96 | 21.24 | 20.89 | 21.19 | 251,273 | +0.07(+0.32%) |
Jul 02, 2009 | 21.63 | 21.63 | 21.09 | 21.12 | 363,852 | -0.62(-2.84%) |