Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 22.89 | 22.95 | 22.27 | 22.42 | 2,537,841 | -0.55(-2.39%) |
Sep 29, 2009 | 22.98 | 23.00 | 22.71 | 22.97 | 1,606,630 | +0.18(+0.79%) |
Sep 28, 2009 | 22.68 | 23.00 | 22.54 | 22.79 | 1,295,447 | +0.22(+0.97%) |
Sep 25, 2009 | 22.48 | 22.68 | 22.39 | 22.57 | 969,369 | +0.08(+0.36%) |
Sep 24, 2009 | 22.60 | 22.77 | 22.39 | 22.49 | 1,327,638 | -0.12(-0.53%) |
Sep 23, 2009 | 22.86 | 22.94 | 22.61 | 22.61 | 1,641,380 | -0.21(-0.92%) |
Sep 22, 2009 | 22.60 | 22.85 | 22.49 | 22.82 | 1,554,419 | +0.21(+0.93%) |
Sep 21, 2009 | 22.30 | 22.67 | 22.18 | 22.61 | 1,748,871 | +0.14(+0.62%) |
Sep 18, 2009 | 22.65 | 22.65 | 22.45 | 22.47 | 2,112,806 | -0.16(-0.71%) |
Sep 17, 2009 | 22.60 | 22.72 | 22.31 | 22.63 | 1,432,458 | -0.01(-0.04%) |
Sep 16, 2009 | 22.33 | 22.65 | 22.25 | 22.64 | 1,807,826 | +0.25(+1.12%) |
Sep 15, 2009 | 22.40 | 22.49 | 22.13 | 22.39 | 1,629,562 | +0.00(+0.00%) |
Sep 14, 2009 | 22.17 | 22.48 | 22.10 | 22.39 | 1,494,283 | +0.01(+0.04%) |
Sep 11, 2009 | 22.30 | 22.45 | 22.15 | 22.38 | 1,416,524 | +0.06(+0.27%) |
Sep 10, 2009 | 22.02 | 22.34 | 21.93 | 22.32 | 1,511,953 | +0.27(+1.22%) |
Sep 09, 2009 | 21.67 | 22.05 | 21.63 | 22.05 | 1,391,617 | +0.31(+1.43%) |
Sep 08, 2009 | 21.42 | 21.75 | 21.37 | 21.74 | 1,792,177 | +0.26(+1.21%) |
Sep 04, 2009 | 20.99 | 21.49 | 20.88 | 21.48 | 1,095,356 | +0.54(+2.58%) |
Sep 03, 2009 | 20.80 | 21.06 | 20.56 | 20.94 | 1,405,122 | +0.18(+0.87%) |
Sep 02, 2009 | 20.71 | 20.89 | 20.65 | 20.76 | 1,310,261 | -0.04(-0.19%) |
Sep 01, 2009 | 20.81 | 21.28 | 20.63 | 20.80 | 1,935,948 | -0.43(-2.03%) |
Aug 31, 2009 | 21.41 | 21.48 | 21.04 | 21.23 | 1,112,787 | -0.25(-1.16%) |
Aug 28, 2009 | 21.69 | 21.78 | 21.36 | 21.48 | 864,600 | -0.04(-0.19%) |
Aug 27, 2009 | 21.60 | 21.60 | 21.20 | 21.52 | 986,803 | +0.03(+0.14%) |
Aug 26, 2009 | 21.48 | 21.56 | 21.35 | 21.49 | 1,431,468 | +0.01(+0.05%) |
Aug 25, 2009 | 21.20 | 21.60 | 21.20 | 21.48 | 1,497,779 | +0.32(+1.51%) |
Aug 24, 2009 | 21.22 | 21.56 | 21.14 | 21.16 | 1,067,036 | -0.08(-0.38%) |
Aug 21, 2009 | 20.83 | 21.36 | 20.81 | 21.24 | 1,621,352 | +0.43(+2.07%) |
Aug 20, 2009 | 19.94 | 20.83 | 19.91 | 20.81 | 2,517,717 | +0.29(+1.41%) |
Aug 19, 2009 | 19.78 | 20.58 | 19.70 | 20.52 | 2,516,915 | +0.55(+2.75%) |
Aug 18, 2009 | 19.74 | 20.01 | 19.73 | 19.97 | 933,845 | +0.27(+1.37%) |
Aug 17, 2009 | 19.83 | 20.00 | 19.70 | 19.70 | 1,015,680 | -0.40(-1.99%) |
Aug 14, 2009 | 20.16 | 20.34 | 19.96 | 20.10 | 1,025,426 | -0.28(-1.37%) |
Aug 13, 2009 | 20.28 | 20.48 | 20.15 | 20.38 | 945,335 | +0.12(+0.59%) |
Aug 12, 2009 | 19.86 | 20.48 | 19.71 | 20.26 | 998,881 | +0.46(+2.32%) |
Aug 11, 2009 | 19.90 | 20.00 | 19.71 | 19.80 | 771,386 | -0.13(-0.65%) |
Aug 10, 2009 | 19.88 | 20.08 | 19.77 | 19.93 | 665,486 | -0.14(-0.70%) |
Aug 07, 2009 | 19.83 | 20.09 | 19.71 | 20.07 | 761,707 | +0.42(+2.14%) |
Aug 06, 2009 | 19.81 | 19.83 | 19.49 | 19.65 | 1,127,407 | -0.05(-0.25%) |
Aug 05, 2009 | 20.16 | 20.21 | 19.59 | 19.70 | 1,069,428 | -0.52(-2.57%) |
Aug 04, 2009 | 19.93 | 20.30 | 19.93 | 20.22 | 626,037 | +0.15(+0.75%) |
Aug 03, 2009 | 19.92 | 20.09 | 19.53 | 20.07 | 1,399,173 | +0.09(+0.45%) |
Jul 31, 2009 | 20.00 | 20.15 | 19.90 | 19.98 | 1,168,908 | +0.04(+0.20%) |
Jul 30, 2009 | 20.04 | 20.28 | 19.94 | 19.94 | 1,355,767 | +0.09(+0.45%) |
Jul 29, 2009 | 19.73 | 19.88 | 19.66 | 19.85 | 1,039,887 | +0.01(+0.05%) |
Jul 28, 2009 | 19.48 | 19.85 | 19.44 | 19.84 | 1,242,767 | +0.22(+1.12%) |
Jul 27, 2009 | 19.60 | 19.73 | 19.38 | 19.62 | 1,193,222 | -0.04(-0.20%) |
Jul 24, 2009 | 20.07 | 20.65 | 19.51 | 19.66 | 1,105,498 | -0.18(-0.91%) |
Jul 23, 2009 | 19.76 | 20.07 | 19.56 | 19.84 | 1,180,542 | +0.12(+0.61%) |
Jul 22, 2009 | 19.46 | 19.84 | 19.42 | 19.72 | 1,200,786 | +0.13(+0.66%) |
Jul 21, 2009 | 19.50 | 19.75 | 19.30 | 19.59 | 867,261 | +0.15(+0.77%) |
Jul 20, 2009 | 19.61 | 19.68 | 19.37 | 19.44 | 964,642 | -0.09(-0.46%) |
Jul 17, 2009 | 19.65 | 19.65 | 19.32 | 19.53 | 924,044 | -0.08(-0.41%) |
Jul 16, 2009 | 19.38 | 19.64 | 19.33 | 19.61 | 760,787 | +0.15(+0.77%) |
Jul 15, 2009 | 19.12 | 19.49 | 19.02 | 19.46 | 1,567,249 | +0.71(+3.79%) |
Jul 14, 2009 | 18.67 | 18.78 | 18.49 | 18.75 | 1,401,562 | +0.09(+0.48%) |
Jul 13, 2009 | 18.49 | 18.70 | 18.21 | 18.66 | 1,315,342 | +0.13(+0.70%) |
Jul 10, 2009 | 18.47 | 18.70 | 18.34 | 18.53 | 842,823 | +0.01(+0.05%) |
Jul 09, 2009 | 18.27 | 18.57 | 18.26 | 18.52 | 1,264,048 | +0.28(+1.54%) |
Jul 08, 2009 | 18.27 | 18.31 | 17.83 | 18.24 | 2,755,650 | +0.04(+0.22%) |
Jul 07, 2009 | 18.70 | 18.75 | 18.20 | 18.20 | 1,928,234 | -0.57(-3.04%) |
Jul 06, 2009 | 18.88 | 19.00 | 18.62 | 18.77 | 1,599,091 | -0.27(-1.42%) |
Jul 02, 2009 | 19.46 | 19.46 | 18.81 | 19.04 | 2,276,790 | -0.62(-3.15%) |