Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 24.23 | 24.41 | 23.68 | 24.09 | 1,238,467 | -0.07(-0.28%) |
Sep 29, 2009 | 24.16 | 24.39 | 23.84 | 24.16 | 1,142,661 | +0.23(+0.97%) |
Sep 28, 2009 | 23.51 | 24.21 | 23.42 | 23.92 | 741,535 | +0.47(+1.99%) |
Sep 25, 2009 | 23.13 | 23.68 | 23.04 | 23.46 | 1,891,210 | +0.29(+1.23%) |
Sep 24, 2009 | 23.32 | 23.51 | 22.94 | 23.17 | 1,835,760 | +0.02(+0.10%) |
Sep 23, 2009 | 23.71 | 23.87 | 23.14 | 23.15 | 1,086,314 | -0.49(-2.07%) |
Sep 22, 2009 | 24.12 | 24.12 | 23.52 | 23.64 | 1,059,124 | -0.24(-1.01%) |
Sep 21, 2009 | 23.83 | 24.00 | 23.41 | 23.88 | 1,522,705 | -0.16(-0.66%) |
Sep 18, 2009 | 23.43 | 24.10 | 23.35 | 24.04 | 2,805,419 | +0.61(+2.60%) |
Sep 17, 2009 | 23.40 | 23.83 | 23.23 | 23.43 | 1,267,042 | -0.20(-0.86%) |
Sep 16, 2009 | 23.13 | 23.86 | 23.13 | 23.63 | 1,700,160 | +0.60(+2.61%) |
Sep 15, 2009 | 22.92 | 23.16 | 22.78 | 23.03 | 997,800 | +0.26(+1.12%) |
Sep 14, 2009 | 22.15 | 22.79 | 22.04 | 22.77 | 607,245 | +0.42(+1.88%) |
Sep 11, 2009 | 22.27 | 22.53 | 22.19 | 22.35 | 999,642 | +0.11(+0.51%) |
Sep 10, 2009 | 21.87 | 22.25 | 21.64 | 22.24 | 1,028,228 | +0.28(+1.27%) |
Sep 09, 2009 | 21.97 | 21.98 | 21.62 | 21.96 | 1,032,158 | +0.11(+0.48%) |
Sep 08, 2009 | 21.64 | 21.89 | 21.36 | 21.86 | 1,326,923 | +0.46(+2.14%) |
Sep 04, 2009 | 21.23 | 21.47 | 21.08 | 21.40 | 1,066,414 | +0.19(+0.89%) |
Sep 03, 2009 | 21.24 | 21.50 | 21.05 | 21.21 | 1,621,950 | +0.08(+0.39%) |
Sep 02, 2009 | 21.18 | 21.46 | 21.02 | 21.13 | 1,665,923 | -0.08(-0.35%) |
Sep 01, 2009 | 22.32 | 22.56 | 21.14 | 21.20 | 2,320,904 | -1.30(-5.78%) |
Aug 31, 2009 | 22.20 | 22.50 | 21.89 | 22.50 | 1,292,227 | +0.11(+0.50%) |
Aug 28, 2009 | 22.29 | 22.59 | 22.13 | 22.39 | 846,341 | +0.23(+1.02%) |
Aug 27, 2009 | 22.38 | 22.38 | 22.04 | 22.16 | 1,582,878 | -0.31(-1.37%) |
Aug 26, 2009 | 22.28 | 22.51 | 21.96 | 22.47 | 1,183,539 | +0.13(+0.57%) |
Aug 25, 2009 | 22.25 | 22.57 | 22.19 | 22.35 | 1,367,442 | +0.19(+0.85%) |
Aug 24, 2009 | 22.07 | 22.44 | 22.07 | 22.16 | 1,122,645 | +0.19(+0.86%) |
Aug 21, 2009 | 21.42 | 22.04 | 21.42 | 21.97 | 1,174,933 | +0.86(+4.06%) |
Aug 20, 2009 | 20.90 | 21.17 | 20.82 | 21.11 | 1,908,022 | +0.21(+1.01%) |
Aug 19, 2009 | 20.66 | 20.96 | 20.36 | 20.90 | 856,939 | +0.06(+0.29%) |
Aug 18, 2009 | 20.64 | 21.06 | 20.56 | 20.84 | 1,014,716 | +0.30(+1.46%) |
Aug 17, 2009 | 20.62 | 20.84 | 20.50 | 20.54 | 1,244,224 | -0.65(-3.05%) |
Aug 14, 2009 | 21.25 | 21.28 | 20.91 | 21.19 | 1,007,706 | -0.15(-0.70%) |
Aug 13, 2009 | 21.21 | 21.49 | 21.02 | 21.34 | 1,116,834 | +0.28(+1.32%) |
Aug 12, 2009 | 20.27 | 21.22 | 20.27 | 21.06 | 1,518,332 | +0.65(+3.20%) |
Aug 11, 2009 | 20.45 | 20.68 | 20.19 | 20.41 | 1,497,062 | -0.20(-0.95%) |
Aug 10, 2009 | 20.56 | 20.72 | 20.37 | 20.60 | 1,169,000 | +0.08(+0.37%) |
Aug 07, 2009 | 19.66 | 20.65 | 19.57 | 20.53 | 1,804,983 | +1.03(+5.28%) |
Aug 06, 2009 | 19.86 | 19.92 | 19.26 | 19.50 | 1,390,768 | -0.20(-0.99%) |
Aug 05, 2009 | 19.65 | 19.86 | 19.20 | 19.69 | 2,122,040 | +0.05(+0.27%) |
Aug 04, 2009 | 19.42 | 19.81 | 19.27 | 19.64 | 1,915,316 | +0.11(+0.58%) |
Aug 03, 2009 | 19.57 | 19.66 | 19.28 | 19.53 | 1,790,339 | +0.35(+1.84%) |
Jul 31, 2009 | 19.64 | 19.64 | 19.14 | 19.17 | 3,086,799 | -0.19(-0.97%) |
Jul 30, 2009 | 19.08 | 20.50 | 18.56 | 19.36 | 6,629,123 | +0.58(+3.08%) |
Jul 29, 2009 | 19.48 | 19.50 | 18.63 | 18.78 | 1,863,345 | -0.66(-3.40%) |
Jul 28, 2009 | 19.81 | 19.96 | 19.42 | 19.45 | 1,015,150 | -0.60(-3.00%) |
Jul 27, 2009 | 19.84 | 20.15 | 19.75 | 20.05 | 1,431,370 | +0.34(+1.72%) |
Jul 24, 2009 | 19.21 | 19.75 | 19.17 | 19.71 | 505 | +0.44(+2.26%) |
Jul 23, 2009 | 18.24 | 19.38 | 18.24 | 19.27 | 2,557,248 | +1.02(+5.60%) |
Jul 22, 2009 | 18.40 | 18.58 | 18.10 | 18.25 | 2,132,175 | -0.39(-2.10%) |
Jul 21, 2009 | 18.67 | 18.78 | 18.51 | 18.64 | 1,011,421 | +0.11(+0.61%) |
Jul 20, 2009 | 18.60 | 18.60 | 18.36 | 18.53 | 1,099,646 | +0.02(+0.08%) |
Jul 17, 2009 | 18.45 | 18.56 | 18.23 | 18.51 | 1,192,784 | +0.06(+0.33%) |
Jul 16, 2009 | 18.16 | 18.60 | 17.98 | 18.45 | 1,041,667 | +0.19(+1.03%) |
Jul 15, 2009 | 17.78 | 18.41 | 17.56 | 18.27 | 1,774,080 | +0.75(+4.29%) |
Jul 14, 2009 | 17.60 | 17.60 | 17.23 | 17.51 | 1,068,130 | -0.13(-0.72%) |
Jul 13, 2009 | 17.31 | 17.65 | 17.23 | 17.64 | 1,463,103 | +0.82(+4.87%) |
Jul 10, 2009 | 16.92 | 17.06 | 16.59 | 16.82 | 1,282,618 | -0.37(-2.14%) |
Jul 09, 2009 | 16.88 | 17.35 | 16.76 | 17.19 | 1,748,960 | +0.60(+3.62%) |
Jul 08, 2009 | 16.79 | 17.12 | 16.27 | 16.59 | 1,923,148 | -0.12(-0.72%) |
Jul 07, 2009 | 17.04 | 17.38 | 16.70 | 16.71 | 1,496,407 | -0.52(-3.01%) |
Jul 06, 2009 | 17.39 | 17.43 | 17.12 | 17.23 | 1,606,631 | -0.25(-1.42%) |
Jul 02, 2009 | 17.92 | 17.96 | 17.48 | 17.48 | 1,520,896 | -0.60(-3.33%) |