Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 22.03 | 22.35 | 21.83 | 21.94 | 669,237 | -0.01(-0.06%) |
Sep 29, 2009 | 22.49 | 22.66 | 21.77 | 21.96 | 742,059 | -0.51(-2.26%) |
Sep 28, 2009 | 22.68 | 22.80 | 22.37 | 22.47 | 348,156 | -0.07(-0.29%) |
Sep 25, 2009 | 23.16 | 23.27 | 22.16 | 22.53 | 1,199,301 | -1.29(-5.43%) |
Sep 24, 2009 | 23.45 | 24.27 | 23.43 | 23.83 | 1,846,708 | +1.31(+5.84%) |
Sep 23, 2009 | 22.53 | 22.74 | 22.39 | 22.51 | 499,457 | -0.05(-0.21%) |
Sep 22, 2009 | 22.86 | 22.86 | 22.39 | 22.56 | 712,578 | -0.15(-0.64%) |
Sep 21, 2009 | 22.80 | 22.94 | 22.61 | 22.70 | 529,316 | -0.13(-0.58%) |
Sep 18, 2009 | 22.80 | 23.01 | 22.24 | 22.84 | 551,077 | +0.05(+0.20%) |
Sep 17, 2009 | 22.87 | 23.02 | 22.58 | 22.79 | 400,856 | -0.03(-0.12%) |
Sep 16, 2009 | 23.11 | 23.11 | 22.64 | 22.82 | 752,457 | -0.21(-0.92%) |
Sep 15, 2009 | 22.90 | 23.21 | 22.84 | 23.03 | 217,501 | +0.05(+0.20%) |
Sep 14, 2009 | 22.55 | 23.03 | 22.49 | 22.98 | 305,908 | +0.24(+1.05%) |
Sep 11, 2009 | 23.00 | 23.15 | 22.61 | 22.74 | 297,205 | -0.31(-1.35%) |
Sep 10, 2009 | 22.83 | 23.05 | 22.64 | 23.05 | 413,598 | +0.18(+0.78%) |
Sep 09, 2009 | 22.68 | 23.21 | 22.64 | 22.88 | 320,239 | +0.25(+1.11%) |
Sep 08, 2009 | 22.55 | 22.78 | 22.15 | 22.63 | 424,799 | +0.13(+0.56%) |
Sep 04, 2009 | 22.16 | 22.50 | 22.04 | 22.50 | 191,870 | +0.24(+1.10%) |
Sep 03, 2009 | 21.99 | 22.27 | 21.96 | 22.26 | 149,064 | +0.28(+1.29%) |
Sep 02, 2009 | 22.06 | 22.23 | 21.91 | 21.97 | 283,098 | -0.14(-0.63%) |
Sep 01, 2009 | 22.47 | 22.94 | 21.98 | 22.11 | 409,249 | -0.42(-1.88%) |
Aug 31, 2009 | 22.71 | 22.75 | 22.46 | 22.53 | 403,192 | -0.25(-1.10%) |
Aug 28, 2009 | 23.01 | 23.23 | 22.72 | 22.78 | 284,300 | -0.19(-0.83%) |
Aug 27, 2009 | 22.88 | 23.01 | 22.65 | 22.98 | 191,591 | +0.22(+0.96%) |
Aug 26, 2009 | 22.68 | 23.05 | 22.62 | 22.76 | 223,246 | +0.01(+0.06%) |
Aug 25, 2009 | 23.25 | 23.41 | 22.63 | 22.74 | 337,882 | -0.38(-1.63%) |
Aug 24, 2009 | 23.19 | 23.44 | 23.10 | 23.12 | 409,599 | -0.05(-0.20%) |
Aug 21, 2009 | 22.83 | 23.33 | 22.64 | 23.17 | 535,945 | +0.59(+2.63%) |
Aug 20, 2009 | 22.20 | 22.58 | 22.20 | 22.57 | 560,540 | +0.28(+1.27%) |
Aug 19, 2009 | 21.92 | 22.50 | 21.88 | 22.29 | 316,610 | +0.28(+1.29%) |
Aug 18, 2009 | 21.94 | 22.24 | 21.39 | 22.00 | 710,209 | +0.20(+0.91%) |
Aug 17, 2009 | 21.89 | 21.92 | 21.40 | 21.81 | 381,310 | -0.22(-1.02%) |
Aug 14, 2009 | 22.16 | 22.28 | 21.76 | 22.03 | 189,688 | -0.22(-0.98%) |
Aug 13, 2009 | 22.05 | 22.43 | 21.83 | 22.25 | 233,442 | +0.38(+1.72%) |
Aug 12, 2009 | 21.55 | 22.22 | 21.37 | 21.87 | 357,680 | +0.39(+1.81%) |
Aug 11, 2009 | 21.46 | 21.74 | 21.46 | 21.48 | 279,580 | -0.11(-0.49%) |
Aug 10, 2009 | 21.65 | 21.65 | 21.42 | 21.59 | 584,785 | -0.18(-0.85%) |
Aug 07, 2009 | 21.28 | 22.12 | 21.28 | 21.77 | 417,428 | +0.75(+3.55%) |
Aug 06, 2009 | 21.03 | 21.35 | 20.62 | 21.03 | 653,264 | +0.11(+0.54%) |
Aug 05, 2009 | 21.14 | 21.28 | 20.66 | 20.91 | 698,059 | -0.14(-0.66%) |
Aug 04, 2009 | 21.01 | 21.30 | 20.90 | 21.05 | 474,196 | +0.05(+0.25%) |
Aug 03, 2009 | 21.10 | 21.71 | 20.85 | 21.00 | 248,816 | -0.05(-0.25%) |
Jul 31, 2009 | 21.05 | 21.65 | 21.03 | 21.05 | 246,893 | -0.13(-0.62%) |
Jul 30, 2009 | 21.63 | 21.75 | 21.09 | 21.18 | 364,050 | -0.29(-1.35%) |
Jul 29, 2009 | 21.71 | 21.73 | 21.34 | 21.48 | 178,136 | -0.26(-1.22%) |
Jul 28, 2009 | 21.52 | 21.88 | 21.24 | 21.74 | 236,482 | +0.21(+0.98%) |
Jul 27, 2009 | 21.75 | 21.98 | 21.02 | 21.53 | 357,073 | -0.52(-2.34%) |
Jul 24, 2009 | 22.05 | 22.32 | 21.73 | 22.04 | 273,910 | -0.17(-0.74%) |
Jul 23, 2009 | 21.83 | 22.57 | 21.75 | 22.21 | 399,933 | +0.30(+1.36%) |
Jul 22, 2009 | 21.86 | 22.10 | 21.60 | 21.91 | 303,635 | +0.06(+0.27%) |
Jul 21, 2009 | 22.04 | 22.04 | 21.58 | 21.85 | 265,029 | -0.06(-0.27%) |
Jul 20, 2009 | 21.92 | 22.04 | 21.57 | 21.91 | 245,322 | +0.11(+0.52%) |
Jul 17, 2009 | 21.77 | 22.08 | 21.50 | 21.80 | 547,179 | +0.08(+0.37%) |
Jul 16, 2009 | 21.38 | 21.79 | 21.28 | 21.72 | 623,165 | +0.22(+1.01%) |
Jul 15, 2009 | 21.71 | 21.79 | 21.18 | 21.50 | 514,891 | -0.04(-0.18%) |
Jul 14, 2009 | 20.64 | 21.55 | 20.46 | 21.54 | 646,023 | +0.84(+4.05%) |
Jul 13, 2009 | 20.48 | 20.81 | 20.30 | 20.70 | 449,145 | +0.28(+1.36%) |
Jul 10, 2009 | 20.33 | 20.56 | 20.20 | 20.43 | 277,438 | +0.09(+0.45%) |
Jul 09, 2009 | 20.47 | 20.66 | 20.26 | 20.33 | 419,576 | -0.13(-0.65%) |
Jul 08, 2009 | 20.48 | 20.62 | 19.97 | 20.46 | 991,479 | -0.01(-0.03%) |
Jul 07, 2009 | 20.80 | 20.87 | 20.45 | 20.47 | 519,389 | -0.26(-1.27%) |
Jul 06, 2009 | 20.91 | 21.14 | 20.49 | 20.74 | 475,443 | -0.36(-1.72%) |
Jul 02, 2009 | 21.26 | 21.50 | 20.93 | 21.10 | 639,920 | -0.40(-1.87%) |