Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 22.37 | 22.62 | 22.05 | 22.42 | 1,864,003 | +0.02(+0.09%) |
Sep 29, 2009 | 22.20 | 22.46 | 22.04 | 22.41 | 831,818 | +0.23(+1.04%) |
Sep 28, 2009 | 21.63 | 22.31 | 21.52 | 22.17 | 978,479 | +0.68(+3.17%) |
Sep 25, 2009 | 21.87 | 22.00 | 21.48 | 21.49 | 858,035 | -0.34(-1.54%) |
Sep 24, 2009 | 22.00 | 22.17 | 21.64 | 21.83 | 873,321 | -0.15(-0.68%) |
Sep 23, 2009 | 21.99 | 22.35 | 21.89 | 21.98 | 634,102 | -0.01(-0.07%) |
Sep 22, 2009 | 21.99 | 22.07 | 21.83 | 21.99 | 585,599 | +0.05(+0.24%) |
Sep 21, 2009 | 21.69 | 21.99 | 21.64 | 21.94 | 487,085 | +0.11(+0.48%) |
Sep 18, 2009 | 21.91 | 22.12 | 21.65 | 21.83 | 1,282,092 | -0.04(-0.18%) |
Sep 17, 2009 | 21.77 | 22.05 | 21.62 | 21.87 | 537,799 | +0.35(+1.63%) |
Sep 16, 2009 | 21.47 | 21.80 | 21.38 | 21.52 | 875,151 | +0.08(+0.36%) |
Sep 15, 2009 | 21.31 | 21.50 | 21.14 | 21.45 | 606,541 | +0.09(+0.40%) |
Sep 14, 2009 | 20.97 | 21.36 | 20.97 | 21.36 | 440,063 | +0.19(+0.91%) |
Sep 11, 2009 | 21.01 | 21.25 | 20.97 | 21.17 | 610,738 | +0.16(+0.75%) |
Sep 10, 2009 | 20.79 | 21.01 | 20.67 | 21.01 | 536,693 | +0.26(+1.25%) |
Sep 09, 2009 | 20.94 | 20.99 | 20.31 | 20.75 | 1,382,460 | -0.19(-0.89%) |
Sep 08, 2009 | 20.94 | 21.12 | 20.84 | 20.94 | 968,822 | +0.04(+0.18%) |
Sep 04, 2009 | 20.58 | 20.94 | 20.53 | 20.90 | 991,667 | +0.24(+1.19%) |
Sep 03, 2009 | 20.44 | 20.65 | 20.22 | 20.65 | 1,128,684 | +0.27(+1.32%) |
Sep 02, 2009 | 20.15 | 20.68 | 20.15 | 20.38 | 1,373,493 | +0.05(+0.24%) |
Sep 01, 2009 | 20.17 | 20.70 | 20.16 | 20.34 | 2,228,221 | -0.04(-0.21%) |
Aug 31, 2009 | 20.69 | 20.74 | 20.35 | 20.38 | 1,126,418 | -0.39(-1.90%) |
Aug 28, 2009 | 21.06 | 21.06 | 20.51 | 20.77 | 680,784 | -0.12(-0.55%) |
Aug 27, 2009 | 21.09 | 21.09 | 20.59 | 20.89 | 581,397 | -0.16(-0.78%) |
Aug 26, 2009 | 20.80 | 21.13 | 20.80 | 21.05 | 813,300 | +0.17(+0.83%) |
Aug 25, 2009 | 20.77 | 21.17 | 20.65 | 20.88 | 858,310 | +0.14(+0.69%) |
Aug 24, 2009 | 20.62 | 20.85 | 20.52 | 20.73 | 748,254 | +0.11(+0.54%) |
Aug 21, 2009 | 20.76 | 20.85 | 20.56 | 20.62 | 1,308,690 | -0.02(-0.12%) |
Aug 20, 2009 | 20.68 | 20.74 | 20.42 | 20.65 | 729,436 | -0.03(-0.16%) |
Aug 19, 2009 | 20.20 | 20.71 | 20.20 | 20.68 | 612,766 | +0.18(+0.89%) |
Aug 18, 2009 | 20.26 | 20.52 | 20.15 | 20.50 | 642,948 | +0.26(+1.28%) |
Aug 17, 2009 | 20.15 | 20.37 | 20.13 | 20.24 | 902,331 | -0.17(-0.82%) |
Aug 14, 2009 | 20.49 | 20.56 | 20.26 | 20.41 | 415,920 | -0.04(-0.19%) |
Aug 13, 2009 | 20.62 | 20.62 | 20.29 | 20.45 | 518,267 | -0.12(-0.61%) |
Aug 12, 2009 | 20.17 | 20.65 | 20.17 | 20.57 | 627,315 | +0.27(+1.32%) |
Aug 11, 2009 | 20.35 | 20.44 | 20.25 | 20.30 | 547,318 | -0.13(-0.63%) |
Aug 10, 2009 | 20.56 | 20.68 | 20.30 | 20.43 | 412,821 | -0.18(-0.86%) |
Aug 07, 2009 | 20.40 | 20.63 | 20.26 | 20.61 | 540,987 | +0.35(+1.73%) |
Aug 06, 2009 | 20.32 | 20.48 | 20.01 | 20.26 | 683,041 | -0.06(-0.28%) |
Aug 05, 2009 | 20.45 | 20.88 | 20.18 | 20.32 | 727,505 | -0.16(-0.80%) |
Aug 04, 2009 | 20.15 | 20.48 | 20.13 | 20.48 | 938,765 | +0.33(+1.64%) |
Aug 03, 2009 | 20.45 | 20.45 | 19.95 | 20.15 | 1,379,484 | -0.16(-0.80%) |
Jul 31, 2009 | 20.52 | 20.68 | 20.29 | 20.31 | 865,095 | -0.20(-0.96%) |
Jul 30, 2009 | 20.40 | 20.77 | 20.28 | 20.51 | 1,116,476 | +0.25(+1.26%) |
Jul 29, 2009 | 20.40 | 20.50 | 20.11 | 20.25 | 736,344 | -0.21(-1.01%) |
Jul 28, 2009 | 20.27 | 20.65 | 20.22 | 20.46 | 1,512,821 | +0.28(+1.40%) |
Jul 27, 2009 | 19.39 | 20.36 | 19.39 | 20.18 | 2,664,888 | -0.15(-0.73%) |
Jul 24, 2009 | 20.31 | 20.79 | 19.81 | 20.33 | 1,003 | +0.97(+5.04%) |
Jul 23, 2009 | 19.28 | 19.46 | 19.17 | 19.35 | 2,428,609 | +0.03(+0.17%) |
Jul 22, 2009 | 19.40 | 19.58 | 19.19 | 19.32 | 1,582,219 | -0.13(-0.69%) |
Jul 21, 2009 | 19.49 | 19.60 | 19.14 | 19.45 | 594,483 | +0.06(+0.30%) |
Jul 20, 2009 | 19.18 | 19.45 | 19.10 | 19.39 | 862,756 | +0.23(+1.18%) |
Jul 17, 2009 | 19.07 | 19.21 | 19.01 | 19.17 | 449,805 | +0.02(+0.10%) |
Jul 16, 2009 | 18.78 | 19.20 | 18.58 | 19.15 | 808,539 | +0.34(+1.81%) |
Jul 15, 2009 | 18.18 | 18.81 | 18.18 | 18.81 | 1,444,197 | +0.66(+3.62%) |
Jul 14, 2009 | 17.93 | 18.21 | 17.76 | 18.15 | 687,437 | +0.24(+1.37%) |
Jul 13, 2009 | 17.37 | 17.91 | 17.37 | 17.91 | 1,475,627 | +0.65(+3.76%) |
Jul 10, 2009 | 17.29 | 17.43 | 17.19 | 17.26 | 841,931 | -0.13(-0.77%) |
Jul 09, 2009 | 17.37 | 17.50 | 17.28 | 17.39 | 820,047 | +0.13(+0.78%) |
Jul 08, 2009 | 17.40 | 17.42 | 17.12 | 17.26 | 1,618,964 | -0.14(-0.80%) |
Jul 07, 2009 | 17.87 | 17.87 | 17.35 | 17.40 | 1,017,895 | -0.42(-2.35%) |
Jul 06, 2009 | 17.62 | 17.85 | 17.59 | 17.81 | 907,574 | +0.14(+0.82%) |
Jul 02, 2009 | 18.06 | 18.13 | 17.67 | 17.67 | 925,792 | -0.57(-3.13%) |