Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 23.30 | 23.30 | 22.75 | 23.07 | 631,182 | +0.01(+0.03%) |
Sep 29, 2009 | 23.08 | 23.27 | 23.03 | 23.07 | 90,652 | +0.02(+0.07%) |
Sep 28, 2009 | 22.59 | 23.05 | 22.53 | 23.05 | 93,046 | +0.76(+3.41%) |
Sep 25, 2009 | 22.46 | 22.72 | 22.09 | 22.29 | 221,969 | -0.29(-1.28%) |
Sep 24, 2009 | 23.23 | 23.25 | 22.43 | 22.58 | 426,379 | -0.60(-2.60%) |
Sep 23, 2009 | 23.57 | 23.69 | 23.16 | 23.18 | 154,378 | -0.32(-1.37%) |
Sep 22, 2009 | 23.26 | 23.55 | 23.11 | 23.51 | 166,691 | +0.49(+2.12%) |
Sep 21, 2009 | 22.84 | 23.09 | 22.77 | 23.02 | 227,537 | +0.00(+0.00%) |
Sep 18, 2009 | 22.91 | 23.13 | 22.74 | 23.02 | 167,533 | +0.22(+0.96%) |
Sep 17, 2009 | 22.79 | 23.06 | 22.65 | 22.80 | 280,884 | +0.48(+2.13%) |
Sep 16, 2009 | 22.34 | 22.78 | 22.27 | 22.32 | 413,691 | +0.10(+0.47%) |
Sep 15, 2009 | 22.15 | 22.36 | 21.93 | 22.22 | 494,114 | +0.15(+0.67%) |
Sep 14, 2009 | 21.99 | 22.10 | 21.47 | 22.07 | 188,241 | +0.34(+1.58%) |
Sep 11, 2009 | 22.00 | 22.02 | 21.72 | 21.73 | 100,846 | -0.17(-0.79%) |
Sep 10, 2009 | 21.70 | 21.93 | 21.49 | 21.90 | 128,218 | +0.21(+0.97%) |
Sep 09, 2009 | 21.42 | 21.80 | 21.36 | 21.69 | 76,938 | +0.27(+1.28%) |
Sep 08, 2009 | 21.27 | 21.43 | 21.22 | 21.41 | 102,502 | +0.33(+1.56%) |
Sep 04, 2009 | 21.04 | 21.09 | 20.80 | 21.09 | 101,305 | +0.16(+0.75%) |
Sep 03, 2009 | 20.74 | 20.97 | 20.65 | 20.93 | 263,157 | +0.27(+1.33%) |
Sep 02, 2009 | 20.65 | 20.99 | 20.56 | 20.65 | 594,213 | -0.11(-0.53%) |
Sep 01, 2009 | 21.66 | 21.80 | 20.74 | 20.76 | 615,760 | -0.94(-4.32%) |
Aug 31, 2009 | 21.40 | 21.73 | 21.15 | 21.70 | 245,305 | +0.14(+0.65%) |
Aug 28, 2009 | 21.72 | 21.72 | 21.33 | 21.56 | 190,899 | +0.13(+0.62%) |
Aug 27, 2009 | 21.41 | 21.44 | 21.05 | 21.43 | 287,263 | +0.07(+0.33%) |
Aug 26, 2009 | 21.18 | 21.44 | 21.17 | 21.36 | 289,797 | +0.03(+0.15%) |
Aug 25, 2009 | 21.16 | 21.47 | 21.16 | 21.33 | 678,982 | +0.28(+1.34%) |
Aug 24, 2009 | 21.37 | 21.46 | 21.02 | 21.05 | 267,319 | -0.15(-0.70%) |
Aug 21, 2009 | 21.18 | 21.27 | 21.08 | 21.19 | 271,146 | +0.20(+0.93%) |
Aug 20, 2009 | 20.52 | 21.01 | 20.52 | 21.00 | 265,112 | +0.35(+1.70%) |
Aug 19, 2009 | 20.41 | 20.72 | 20.31 | 20.65 | 310,607 | +0.04(+0.19%) |
Aug 18, 2009 | 20.40 | 20.68 | 20.40 | 20.61 | 252,511 | +0.13(+0.65%) |
Aug 17, 2009 | 20.63 | 20.63 | 20.28 | 20.48 | 280,992 | -0.60(-2.86%) |
Aug 14, 2009 | 21.50 | 21.51 | 20.89 | 21.08 | 249,322 | -0.38(-1.75%) |
Aug 13, 2009 | 21.62 | 21.62 | 21.23 | 21.45 | 415,785 | +0.05(+0.26%) |
Aug 12, 2009 | 20.87 | 21.55 | 20.87 | 21.40 | 291,218 | +0.48(+2.32%) |
Aug 11, 2009 | 21.17 | 21.31 | 20.90 | 20.91 | 442,628 | -0.38(-1.80%) |
Aug 10, 2009 | 21.38 | 21.55 | 21.14 | 21.30 | 356,534 | -0.26(-1.20%) |
Aug 07, 2009 | 21.32 | 21.86 | 21.15 | 21.55 | 474,506 | +0.53(+2.53%) |
Aug 06, 2009 | 21.42 | 21.44 | 20.91 | 21.02 | 169,082 | -0.14(-0.67%) |
Aug 05, 2009 | 21.10 | 21.25 | 20.82 | 21.16 | 225,547 | +0.16(+0.78%) |
Aug 04, 2009 | 20.87 | 21.07 | 20.81 | 21.00 | 341,321 | +0.06(+0.30%) |
Aug 03, 2009 | 21.09 | 21.15 | 20.79 | 20.94 | 554,735 | +0.15(+0.71%) |
Jul 31, 2009 | 20.87 | 20.91 | 20.62 | 20.79 | 747,468 | -0.02(-0.11%) |
Jul 30, 2009 | 20.57 | 21.02 | 20.44 | 20.81 | 479,613 | +0.52(+2.54%) |
Jul 29, 2009 | 20.19 | 20.34 | 20.11 | 20.30 | 360,674 | +0.08(+0.39%) |
Jul 28, 2009 | 20.37 | 20.37 | 20.07 | 20.22 | 567,698 | -0.23(-1.11%) |
Jul 27, 2009 | 20.42 | 20.65 | 20.33 | 20.44 | 516,192 | +0.13(+0.65%) |
Jul 24, 2009 | 20.38 | 20.38 | 19.98 | 20.31 | 958 | -0.02(-0.08%) |
Jul 23, 2009 | 19.81 | 20.44 | 19.69 | 20.33 | 477,888 | +0.54(+2.73%) |
Jul 22, 2009 | 19.59 | 19.87 | 19.59 | 19.79 | 560,608 | -0.01(-0.04%) |
Jul 21, 2009 | 20.12 | 20.12 | 19.61 | 19.79 | 520,215 | -0.05(-0.28%) |
Jul 20, 2009 | 19.72 | 19.94 | 19.72 | 19.85 | 322,112 | +0.30(+1.52%) |
Jul 17, 2009 | 19.65 | 19.78 | 19.48 | 19.55 | 321,511 | -0.18(-0.91%) |
Jul 16, 2009 | 19.67 | 19.85 | 19.40 | 19.73 | 270,958 | +0.00(+0.00%) |
Jul 15, 2009 | 19.42 | 19.90 | 19.34 | 19.73 | 779,967 | +0.65(+3.40%) |
Jul 14, 2009 | 19.12 | 19.22 | 18.92 | 19.08 | 403,577 | -0.09(-0.49%) |
Jul 13, 2009 | 18.69 | 19.19 | 18.69 | 19.18 | 309,909 | +0.81(+4.39%) |
Jul 10, 2009 | 18.23 | 18.42 | 18.21 | 18.37 | 316,658 | -0.01(-0.04%) |
Jul 09, 2009 | 18.38 | 18.56 | 18.32 | 18.38 | 226,715 | +0.24(+1.34%) |
Jul 08, 2009 | 18.67 | 18.68 | 17.85 | 18.14 | 701,471 | -0.52(-2.77%) |
Jul 07, 2009 | 19.27 | 19.36 | 18.64 | 18.65 | 154,241 | -0.67(-3.48%) |
Jul 06, 2009 | 19.18 | 19.36 | 19.08 | 19.33 | 125,442 | -0.12(-0.60%) |
Jul 02, 2009 | 19.77 | 19.79 | 19.43 | 19.44 | 206,380 | -0.56(-2.78%) |