Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 20.50 | 20.57 | 20.11 | 20.29 | 4,992,124 | -0.22(-1.09%) |
Sep 29, 2009 | 20.65 | 20.65 | 20.33 | 20.51 | 2,997,920 | -0.07(-0.35%) |
Sep 28, 2009 | 20.58 | 20.71 | 20.36 | 20.58 | 2,223,114 | -0.04(-0.21%) |
Sep 25, 2009 | 20.71 | 20.76 | 20.56 | 20.63 | 3,181,414 | -0.13(-0.61%) |
Sep 24, 2009 | 20.62 | 20.84 | 20.58 | 20.75 | 3,424,274 | +0.19(+0.91%) |
Sep 23, 2009 | 20.94 | 21.01 | 20.55 | 20.57 | 4,311,178 | -0.28(-1.33%) |
Sep 22, 2009 | 20.92 | 21.01 | 20.76 | 20.84 | 4,049,090 | -0.03(-0.14%) |
Sep 21, 2009 | 21.05 | 21.05 | 20.78 | 20.87 | 4,037,574 | -0.27(-1.26%) |
Sep 18, 2009 | 21.06 | 21.22 | 20.98 | 21.14 | 5,437,022 | +0.23(+1.10%) |
Sep 17, 2009 | 21.18 | 21.27 | 20.87 | 20.91 | 4,782,274 | +0.31(+1.52%) |
Sep 16, 2009 | 20.69 | 21.15 | 20.51 | 20.60 | 4,983,984 | -0.10(-0.49%) |
Sep 15, 2009 | 20.46 | 20.76 | 20.42 | 20.70 | 3,707,273 | +0.21(+1.00%) |
Sep 14, 2009 | 20.23 | 20.54 | 20.20 | 20.49 | 2,871,591 | +0.22(+1.10%) |
Sep 11, 2009 | 20.25 | 20.52 | 20.15 | 20.27 | 3,740,605 | -0.07(-0.36%) |
Sep 10, 2009 | 20.00 | 20.34 | 19.90 | 20.34 | 3,972,603 | +0.27(+1.35%) |
Sep 09, 2009 | 20.11 | 20.26 | 19.94 | 20.07 | 3,197,743 | -0.05(-0.27%) |
Sep 08, 2009 | 20.12 | 20.14 | 19.86 | 20.13 | 4,601,224 | +0.11(+0.57%) |
Sep 04, 2009 | 19.90 | 20.04 | 19.72 | 20.01 | 3,260,974 | +0.17(+0.85%) |
Sep 03, 2009 | 19.89 | 20.00 | 19.68 | 19.84 | 3,743,005 | -0.01(-0.06%) |
Sep 02, 2009 | 19.96 | 20.05 | 19.75 | 19.85 | 3,357,571 | -0.15(-0.76%) |
Sep 01, 2009 | 20.28 | 20.36 | 19.95 | 20.00 | 4,285,134 | -0.18(-0.90%) |
Aug 31, 2009 | 20.26 | 20.33 | 20.05 | 20.19 | 3,233,922 | -0.18(-0.86%) |
Aug 28, 2009 | 20.43 | 20.49 | 20.23 | 20.36 | 3,309,821 | +0.02(+0.12%) |
Aug 27, 2009 | 20.57 | 20.62 | 20.28 | 20.34 | 4,069,354 | -0.25(-1.20%) |
Aug 26, 2009 | 20.37 | 20.64 | 20.25 | 20.58 | 3,869,982 | +0.14(+0.68%) |
Aug 25, 2009 | 20.62 | 20.73 | 20.43 | 20.45 | 3,582,730 | -0.02(-0.09%) |
Aug 24, 2009 | 20.65 | 20.65 | 20.41 | 20.46 | 4,714,066 | -0.08(-0.38%) |
Aug 21, 2009 | 19.89 | 20.68 | 19.89 | 20.54 | 8,149,522 | +0.96(+4.91%) |
Aug 20, 2009 | 19.55 | 19.61 | 19.37 | 19.58 | 4,115,509 | +0.07(+0.34%) |
Aug 19, 2009 | 19.23 | 19.53 | 19.16 | 19.52 | 3,840,616 | +0.16(+0.84%) |
Aug 18, 2009 | 19.13 | 19.39 | 19.00 | 19.35 | 4,236,759 | +0.26(+1.36%) |
Aug 17, 2009 | 19.51 | 19.52 | 19.02 | 19.09 | 4,141,388 | -0.39(-1.99%) |
Aug 14, 2009 | 19.13 | 19.48 | 19.06 | 19.48 | 4,304,690 | +0.31(+1.61%) |
Aug 13, 2009 | 19.42 | 19.56 | 18.99 | 19.17 | 5,318,959 | -0.19(-0.97%) |
Aug 12, 2009 | 19.03 | 19.58 | 18.98 | 19.36 | 4,632,630 | +0.33(+1.71%) |
Aug 11, 2009 | 19.20 | 19.22 | 18.99 | 19.03 | 3,500,137 | -0.19(-1.01%) |
Aug 10, 2009 | 19.16 | 19.27 | 18.98 | 19.23 | 3,160,917 | +0.01(+0.06%) |
Aug 07, 2009 | 19.49 | 19.49 | 18.77 | 19.21 | 6,357,205 | +0.30(+1.60%) |
Aug 06, 2009 | 18.89 | 19.09 | 18.76 | 18.91 | 7,050,534 | +0.06(+0.32%) |
Aug 05, 2009 | 19.18 | 19.21 | 18.80 | 18.85 | 7,169,147 | -0.37(-1.95%) |
Aug 04, 2009 | 19.45 | 19.59 | 19.11 | 19.23 | 7,095,132 | -0.30(-1.55%) |
Aug 03, 2009 | 19.76 | 19.84 | 19.33 | 19.53 | 4,011,309 | +0.00(+0.00%) |
Jul 31, 2009 | 19.84 | 19.90 | 19.46 | 19.53 | 3,886,818 | -0.26(-1.31%) |
Jul 30, 2009 | 19.64 | 19.94 | 19.51 | 19.79 | 3,872,058 | +0.29(+1.49%) |
Jul 29, 2009 | 19.58 | 19.84 | 19.24 | 19.50 | 3,610,127 | -0.16(-0.83%) |
Jul 28, 2009 | 19.88 | 19.96 | 19.35 | 19.66 | 3,799,882 | -0.28(-1.42%) |
Jul 27, 2009 | 19.98 | 20.06 | 19.83 | 19.94 | 3,191,392 | +0.05(+0.24%) |
Jul 24, 2009 | 19.40 | 19.97 | 19.33 | 19.90 | 215 | +0.50(+2.55%) |
Jul 23, 2009 | 18.87 | 19.46 | 18.83 | 19.40 | 4,929,480 | +0.56(+2.98%) |
Jul 22, 2009 | 18.91 | 19.06 | 18.71 | 18.84 | 2,945,183 | -0.18(-0.95%) |
Jul 21, 2009 | 18.90 | 19.09 | 18.74 | 19.02 | 2,668,125 | +0.18(+0.96%) |
Jul 20, 2009 | 18.85 | 18.88 | 18.55 | 18.84 | 3,149,485 | +0.09(+0.48%) |
Jul 17, 2009 | 19.01 | 19.01 | 18.59 | 18.75 | 2,496,880 | -0.25(-1.34%) |
Jul 16, 2009 | 18.95 | 19.06 | 18.66 | 19.00 | 2,413,960 | +0.01(+0.06%) |
Jul 15, 2009 | 18.56 | 19.03 | 18.56 | 18.99 | 2,982,155 | +0.48(+2.58%) |
Jul 14, 2009 | 18.56 | 18.57 | 18.30 | 18.51 | 2,807,542 | +0.01(+0.07%) |
Jul 13, 2009 | 18.19 | 18.52 | 18.02 | 18.50 | 3,244,157 | +0.32(+1.76%) |
Jul 10, 2009 | 18.13 | 18.26 | 17.95 | 18.18 | 2,439,455 | -0.02(-0.13%) |
Jul 09, 2009 | 18.33 | 18.37 | 17.96 | 18.20 | 3,684,214 | -0.02(-0.10%) |
Jul 08, 2009 | 18.35 | 18.66 | 18.00 | 18.22 | 4,098,993 | -0.21(-1.15%) |
Jul 07, 2009 | 18.89 | 18.98 | 18.42 | 18.43 | 4,794,164 | -0.54(-2.83%) |
Jul 06, 2009 | 18.36 | 18.99 | 18.36 | 18.97 | 4,771,888 | +0.47(+2.55%) |
Jul 02, 2009 | 18.99 | 19.19 | 18.50 | 18.50 | 3,613,230 | -0.75(-3.89%) |