Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 22.78 | 22.78 | 21.97 | 22.45 | 589,623 | -0.28(-1.24%) |
Sep 29, 2009 | 22.59 | 22.80 | 22.25 | 22.74 | 396,287 | +0.14(+0.64%) |
Sep 28, 2009 | 22.06 | 22.76 | 21.99 | 22.59 | 376,576 | +0.64(+2.89%) |
Sep 25, 2009 | 21.87 | 22.25 | 21.81 | 21.96 | 318,678 | +0.00(+0.00%) |
Sep 24, 2009 | 21.99 | 22.09 | 21.82 | 21.96 | 342,909 | -0.08(-0.38%) |
Sep 23, 2009 | 22.38 | 22.45 | 22.03 | 22.04 | 361,931 | -0.37(-1.66%) |
Sep 22, 2009 | 22.77 | 22.77 | 22.18 | 22.41 | 422,787 | -0.33(-1.46%) |
Sep 21, 2009 | 22.30 | 22.79 | 22.29 | 22.75 | 367,156 | +0.24(+1.06%) |
Sep 18, 2009 | 22.54 | 22.63 | 22.32 | 22.51 | 1,002,333 | -0.05(-0.22%) |
Sep 17, 2009 | 22.17 | 22.61 | 21.98 | 22.56 | 734,166 | +0.79(+3.65%) |
Sep 16, 2009 | 21.92 | 22.11 | 21.45 | 21.76 | 1,182,088 | +0.00(+0.00%) |
Sep 15, 2009 | 22.11 | 22.11 | 21.61 | 21.76 | 463,783 | -0.41(-1.84%) |
Sep 14, 2009 | 21.99 | 22.31 | 21.86 | 22.17 | 406,865 | +0.12(+0.54%) |
Sep 11, 2009 | 22.45 | 22.46 | 22.00 | 22.05 | 513,332 | -0.35(-1.55%) |
Sep 10, 2009 | 22.37 | 22.51 | 22.24 | 22.40 | 641,798 | +0.04(+0.20%) |
Sep 09, 2009 | 22.13 | 22.69 | 22.04 | 22.35 | 727,431 | +0.29(+1.30%) |
Sep 08, 2009 | 22.23 | 22.38 | 21.76 | 22.07 | 357,169 | -0.14(-0.63%) |
Sep 04, 2009 | 22.19 | 22.40 | 21.89 | 22.21 | 383,268 | +0.06(+0.29%) |
Sep 03, 2009 | 22.14 | 22.15 | 21.76 | 22.14 | 287,153 | +0.03(+0.16%) |
Sep 02, 2009 | 22.08 | 22.32 | 21.98 | 22.11 | 588,412 | -0.03(-0.16%) |
Sep 01, 2009 | 21.85 | 22.37 | 21.70 | 22.14 | 619,132 | +0.18(+0.84%) |
Aug 31, 2009 | 21.84 | 22.13 | 21.68 | 21.96 | 624,547 | -0.03(-0.16%) |
Aug 28, 2009 | 22.48 | 22.66 | 21.88 | 21.99 | 577,338 | -0.45(-1.99%) |
Aug 27, 2009 | 21.82 | 22.49 | 21.82 | 22.44 | 661,297 | +0.54(+2.45%) |
Aug 26, 2009 | 21.58 | 21.98 | 21.53 | 21.90 | 759,969 | +0.24(+1.10%) |
Aug 25, 2009 | 21.73 | 21.84 | 21.63 | 21.66 | 831,644 | -0.05(-0.23%) |
Aug 24, 2009 | 22.10 | 22.16 | 21.62 | 21.71 | 843,900 | -0.41(-1.86%) |
Aug 21, 2009 | 22.00 | 22.34 | 21.81 | 22.13 | 583,507 | +0.21(+0.95%) |
Aug 20, 2009 | 21.60 | 22.01 | 21.49 | 21.92 | 326,084 | +0.22(+1.03%) |
Aug 19, 2009 | 21.29 | 21.71 | 21.23 | 21.69 | 310,893 | +0.17(+0.81%) |
Aug 18, 2009 | 21.70 | 21.80 | 21.32 | 21.52 | 308,418 | +0.05(+0.25%) |
Aug 17, 2009 | 21.29 | 21.64 | 21.22 | 21.47 | 450,753 | -0.05(-0.25%) |
Aug 14, 2009 | 21.57 | 21.75 | 21.27 | 21.52 | 330,540 | -0.02(-0.09%) |
Aug 13, 2009 | 21.78 | 21.82 | 21.34 | 21.54 | 319,784 | -0.09(-0.44%) |
Aug 12, 2009 | 21.68 | 21.88 | 21.48 | 21.64 | 446,333 | +0.01(+0.07%) |
Aug 11, 2009 | 21.54 | 21.70 | 21.47 | 21.62 | 495,531 | -0.07(-0.32%) |
Aug 10, 2009 | 21.27 | 21.71 | 21.23 | 21.69 | 338,302 | +0.30(+1.39%) |
Aug 07, 2009 | 21.34 | 21.56 | 21.30 | 21.39 | 620,603 | +0.14(+0.68%) |
Aug 06, 2009 | 21.61 | 21.68 | 21.20 | 21.25 | 698,797 | -0.37(-1.70%) |
Aug 05, 2009 | 22.14 | 22.20 | 21.54 | 21.62 | 720,567 | -0.61(-2.72%) |
Aug 04, 2009 | 22.22 | 22.40 | 22.01 | 22.22 | 460,083 | -0.17(-0.75%) |
Aug 03, 2009 | 22.17 | 22.42 | 21.60 | 22.39 | 1,128,563 | +0.41(+1.85%) |
Jul 31, 2009 | 22.29 | 22.46 | 21.94 | 21.98 | 736,750 | -0.30(-1.34%) |
Jul 30, 2009 | 19.90 | 22.92 | 22.22 | 22.28 | 739,416 | -0.37(-1.62%) |
Jul 29, 2009 | 22.84 | 22.84 | 22.37 | 22.65 | 815,796 | +0.38(+1.69%) |
Jul 28, 2009 | 22.34 | 22.95 | 22.26 | 22.27 | 1,458,285 | +0.09(+0.40%) |
Jul 27, 2009 | 22.19 | 22.38 | 21.99 | 22.18 | 788,409 | -0.04(-0.18%) |
Jul 24, 2009 | 22.03 | 22.35 | 21.88 | 22.22 | 3,294 | +0.19(+0.86%) |
Jul 23, 2009 | 21.71 | 22.18 | 21.53 | 22.03 | 596,680 | +0.24(+1.12%) |
Jul 22, 2009 | 21.63 | 22.00 | 21.55 | 21.79 | 402,500 | +0.16(+0.73%) |
Jul 21, 2009 | 21.56 | 21.78 | 21.26 | 21.63 | 593,339 | +0.06(+0.28%) |
Jul 20, 2009 | 21.72 | 21.96 | 21.43 | 21.57 | 932,251 | -0.15(-0.69%) |
Jul 17, 2009 | 21.82 | 21.89 | 21.55 | 21.72 | 733,346 | -0.06(-0.27%) |
Jul 16, 2009 | 21.51 | 21.83 | 21.34 | 21.78 | 1,038,857 | +0.12(+0.55%) |
Jul 15, 2009 | 21.30 | 21.68 | 21.21 | 21.66 | 1,092,462 | +0.44(+2.08%) |
Jul 14, 2009 | 21.45 | 21.67 | 21.13 | 21.22 | 1,454,803 | -0.30(-1.41%) |
Jul 13, 2009 | 21.18 | 21.66 | 21.11 | 21.52 | 1,073,721 | +0.36(+1.69%) |
Jul 10, 2009 | 21.24 | 21.56 | 20.99 | 21.16 | 510,458 | -0.20(-0.93%) |
Jul 09, 2009 | 21.81 | 21.88 | 21.34 | 21.36 | 846,103 | -0.39(-1.78%) |
Jul 08, 2009 | 21.66 | 21.77 | 21.37 | 21.75 | 1,128,410 | +0.24(+1.11%) |
Jul 07, 2009 | 21.56 | 21.81 | 21.43 | 21.51 | 1,540,281 | +0.03(+0.14%) |
Jul 06, 2009 | 21.34 | 21.59 | 21.17 | 21.48 | 639,496 | +0.14(+0.67%) |
Jul 02, 2009 | 21.49 | 21.68 | 21.23 | 21.34 | 612,635 | -0.37(-1.69%) |