Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 22.51 | 22.60 | 22.07 | 22.29 | 5,958,746 | -0.20(-0.90%) |
Sep 29, 2009 | 22.50 | 22.79 | 22.45 | 22.49 | 2,636,493 | -0.15(-0.66%) |
Sep 28, 2009 | 22.23 | 22.69 | 22.14 | 22.64 | 2,731,942 | +0.57(+2.57%) |
Sep 25, 2009 | 22.25 | 22.41 | 21.95 | 22.07 | 3,128,829 | -0.33(-1.49%) |
Sep 24, 2009 | 22.72 | 22.83 | 22.27 | 22.41 | 2,754,663 | -0.20(-0.90%) |
Sep 23, 2009 | 23.12 | 23.12 | 22.59 | 22.61 | 4,660,511 | -0.41(-1.78%) |
Sep 22, 2009 | 23.14 | 23.14 | 22.92 | 23.02 | 3,465,204 | +0.16(+0.72%) |
Sep 21, 2009 | 22.52 | 22.98 | 22.37 | 22.86 | 5,143,283 | +0.02(+0.07%) |
Sep 18, 2009 | 22.75 | 22.98 | 22.72 | 22.84 | 4,626,965 | +0.14(+0.62%) |
Sep 17, 2009 | 22.96 | 23.06 | 22.54 | 22.70 | 6,185,512 | -0.31(-1.36%) |
Sep 16, 2009 | 22.99 | 23.15 | 22.85 | 23.01 | 7,538,419 | +0.26(+1.16%) |
Sep 15, 2009 | 22.18 | 22.82 | 22.05 | 22.75 | 5,855,650 | +0.57(+2.59%) |
Sep 14, 2009 | 21.80 | 22.19 | 21.64 | 22.17 | 2,785,099 | +0.23(+1.06%) |
Sep 11, 2009 | 21.91 | 22.07 | 21.72 | 21.94 | 4,128,640 | +0.12(+0.54%) |
Sep 10, 2009 | 21.60 | 21.86 | 21.41 | 21.82 | 6,235,493 | +0.20(+0.94%) |
Sep 09, 2009 | 21.17 | 21.69 | 21.00 | 21.62 | 6,643,166 | +0.41(+1.93%) |
Sep 08, 2009 | 21.11 | 21.29 | 20.97 | 21.21 | 5,920,478 | +0.19(+0.91%) |
Sep 04, 2009 | 20.70 | 21.03 | 20.49 | 21.02 | 4,112,785 | +0.30(+1.44%) |
Sep 03, 2009 | 20.79 | 20.79 | 20.47 | 20.72 | 3,624,019 | +0.07(+0.33%) |
Sep 02, 2009 | 20.61 | 20.75 | 20.41 | 20.65 | 4,393,502 | -0.06(-0.28%) |
Sep 01, 2009 | 21.09 | 21.39 | 20.65 | 20.71 | 4,557,065 | -0.51(-2.38%) |
Aug 31, 2009 | 21.15 | 21.24 | 20.97 | 21.21 | 3,370,419 | -0.21(-0.97%) |
Aug 28, 2009 | 21.27 | 21.60 | 21.02 | 21.42 | 6,481,779 | +0.29(+1.36%) |
Aug 27, 2009 | 20.55 | 21.22 | 20.32 | 21.13 | 6,747,709 | +0.56(+2.70%) |
Aug 26, 2009 | 20.74 | 20.96 | 20.49 | 20.58 | 3,441,191 | -0.21(-1.01%) |
Aug 25, 2009 | 20.91 | 21.22 | 20.74 | 20.79 | 3,435,855 | +0.05(+0.26%) |
Aug 24, 2009 | 21.01 | 21.15 | 20.68 | 20.73 | 2,531,441 | -0.15(-0.73%) |
Aug 21, 2009 | 20.54 | 20.94 | 20.41 | 20.89 | 2,981,419 | +0.54(+2.63%) |
Aug 20, 2009 | 20.46 | 20.57 | 20.16 | 20.35 | 3,060,801 | -0.11(-0.52%) |
Aug 19, 2009 | 20.06 | 20.61 | 20.01 | 20.46 | 5,413,462 | +0.18(+0.91%) |
Aug 18, 2009 | 20.31 | 20.46 | 20.04 | 20.27 | 4,331,051 | +0.01(+0.03%) |
Aug 17, 2009 | 20.75 | 20.75 | 20.20 | 20.27 | 4,327,619 | -0.63(-3.02%) |
Aug 14, 2009 | 21.28 | 21.40 | 20.68 | 20.90 | 2,983,331 | -0.51(-2.36%) |
Aug 13, 2009 | 21.27 | 21.60 | 21.21 | 21.40 | 4,824,781 | +0.14(+0.67%) |
Aug 12, 2009 | 21.02 | 21.41 | 20.98 | 21.26 | 7,114,928 | +0.15(+0.69%) |
Aug 11, 2009 | 20.97 | 21.23 | 20.90 | 21.12 | 3,921,680 | +0.02(+0.11%) |
Aug 10, 2009 | 21.46 | 21.46 | 20.99 | 21.09 | 4,540,063 | -0.43(-1.98%) |
Aug 07, 2009 | 21.69 | 21.69 | 21.27 | 21.52 | 5,806,737 | +0.02(+0.07%) |
Aug 06, 2009 | 21.85 | 21.88 | 21.39 | 21.50 | 4,345,313 | -0.36(-1.66%) |
Aug 05, 2009 | 21.93 | 22.00 | 21.49 | 21.87 | 4,506,645 | +0.03(+0.12%) |
Aug 04, 2009 | 21.57 | 21.86 | 21.51 | 21.84 | 3,698,905 | +0.08(+0.37%) |
Aug 03, 2009 | 21.29 | 21.80 | 21.19 | 21.76 | 3,780,504 | +0.70(+3.33%) |
Jul 31, 2009 | 20.75 | 21.29 | 20.75 | 21.06 | 4,682,830 | +0.23(+1.08%) |
Jul 30, 2009 | 20.08 | 21.00 | 20.04 | 20.83 | 6,502,048 | +0.97(+4.88%) |
Jul 29, 2009 | 19.91 | 20.10 | 19.64 | 19.87 | 3,930,894 | -0.26(-1.28%) |
Jul 28, 2009 | 20.05 | 20.19 | 19.83 | 20.12 | 2,566,922 | -0.10(-0.49%) |
Jul 27, 2009 | 20.24 | 20.41 | 20.04 | 20.22 | 2,682,222 | +0.10(+0.48%) |
Jul 24, 2009 | 19.96 | 20.13 | 19.70 | 20.13 | 2,916,539 | +0.03(+0.17%) |
Jul 23, 2009 | 19.43 | 20.13 | 19.34 | 20.09 | 5,574,155 | +0.66(+3.39%) |
Jul 22, 2009 | 19.15 | 19.66 | 19.15 | 19.43 | 3,331,592 | +0.12(+0.63%) |
Jul 21, 2009 | 19.50 | 19.87 | 18.90 | 19.31 | 5,848,808 | -0.01(-0.04%) |
Jul 20, 2009 | 19.12 | 19.40 | 18.97 | 19.32 | 5,730,183 | +0.34(+1.80%) |
Jul 17, 2009 | 18.70 | 19.20 | 18.69 | 18.98 | 6,286,448 | +0.11(+0.59%) |
Jul 16, 2009 | 18.05 | 18.95 | 18.03 | 18.87 | 13,108,254 | +1.21(+6.88%) |
Jul 15, 2009 | 17.15 | 17.66 | 17.14 | 17.65 | 5,266,658 | +0.75(+4.46%) |
Jul 14, 2009 | 16.68 | 17.00 | 16.59 | 16.90 | 3,476,466 | +0.21(+1.29%) |
Jul 13, 2009 | 16.17 | 16.73 | 16.15 | 16.68 | 5,211,088 | +0.62(+3.89%) |
Jul 10, 2009 | 15.99 | 16.18 | 15.78 | 16.06 | 3,456,625 | -0.07(-0.40%) |
Jul 09, 2009 | 16.14 | 16.24 | 15.96 | 16.12 | 2,311,371 | +0.11(+0.69%) |
Jul 08, 2009 | 15.97 | 16.11 | 15.84 | 16.01 | 4,569,971 | +0.08(+0.48%) |
Jul 07, 2009 | 16.48 | 16.48 | 15.92 | 15.94 | 3,940,338 | -0.54(-3.25%) |
Jul 06, 2009 | 16.08 | 16.51 | 15.92 | 16.47 | 3,613,374 | +0.33(+2.06%) |
Jul 02, 2009 | 16.49 | 16.76 | 16.14 | 16.14 | 2,830,925 | -0.62(-3.72%) |