Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 21.31 | 21.37 | 20.86 | 21.13 | 413,246 | -0.11(-0.50%) |
Sep 29, 2009 | 21.29 | 21.37 | 21.08 | 21.23 | 345,884 | -0.07(-0.34%) |
Sep 28, 2009 | 21.00 | 21.35 | 20.95 | 21.31 | 241,343 | +0.34(+1.65%) |
Sep 25, 2009 | 20.89 | 21.16 | 20.80 | 20.96 | 322,606 | -0.01(-0.06%) |
Sep 24, 2009 | 21.29 | 21.35 | 20.83 | 20.98 | 441,652 | -0.31(-1.43%) |
Sep 23, 2009 | 21.71 | 21.75 | 21.25 | 21.28 | 672,940 | -0.40(-1.84%) |
Sep 22, 2009 | 21.74 | 21.75 | 21.56 | 21.68 | 513,091 | +0.17(+0.80%) |
Sep 21, 2009 | 21.30 | 21.53 | 21.22 | 21.51 | 321,318 | -0.17(-0.77%) |
Sep 18, 2009 | 21.74 | 21.90 | 21.49 | 21.67 | 414,365 | -0.03(-0.12%) |
Sep 17, 2009 | 21.82 | 21.95 | 21.58 | 21.70 | 584,722 | +0.11(+0.53%) |
Sep 16, 2009 | 21.49 | 21.83 | 21.42 | 21.59 | 634,076 | +0.26(+1.21%) |
Sep 15, 2009 | 21.16 | 21.35 | 21.04 | 21.33 | 399,413 | +0.21(+1.01%) |
Sep 14, 2009 | 20.76 | 21.12 | 20.68 | 21.12 | 382,554 | +0.10(+0.47%) |
Sep 11, 2009 | 21.05 | 21.27 | 20.83 | 21.02 | 502,543 | +0.04(+0.19%) |
Sep 10, 2009 | 20.64 | 20.98 | 20.57 | 20.98 | 672,056 | +0.37(+1.80%) |
Sep 09, 2009 | 20.62 | 20.81 | 20.49 | 20.60 | 422,042 | +0.01(+0.06%) |
Sep 08, 2009 | 20.41 | 20.64 | 20.34 | 20.59 | 570,328 | +0.54(+2.71%) |
Sep 04, 2009 | 19.72 | 20.08 | 19.69 | 20.05 | 270,522 | +0.33(+1.68%) |
Sep 03, 2009 | 19.79 | 19.83 | 19.63 | 19.72 | 255,499 | +0.12(+0.61%) |
Sep 02, 2009 | 19.64 | 19.86 | 19.60 | 19.60 | 464,156 | -0.14(-0.71%) |
Sep 01, 2009 | 20.00 | 20.26 | 19.70 | 19.74 | 682,758 | -0.38(-1.88%) |
Aug 31, 2009 | 20.18 | 20.22 | 19.97 | 20.11 | 332,136 | -0.36(-1.75%) |
Aug 28, 2009 | 20.68 | 20.69 | 20.35 | 20.47 | 320,456 | -0.03(-0.13%) |
Aug 27, 2009 | 20.46 | 20.56 | 20.07 | 20.50 | 304,726 | -0.05(-0.23%) |
Aug 26, 2009 | 20.29 | 20.60 | 20.22 | 20.54 | 366,093 | +0.10(+0.49%) |
Aug 25, 2009 | 20.88 | 20.93 | 20.41 | 20.45 | 581,698 | -0.29(-1.41%) |
Aug 24, 2009 | 20.70 | 20.90 | 20.65 | 20.74 | 474,271 | +0.25(+1.23%) |
Aug 21, 2009 | 20.25 | 20.56 | 20.17 | 20.49 | 420,099 | +0.55(+2.76%) |
Aug 20, 2009 | 19.81 | 20.01 | 19.80 | 19.93 | 390,030 | +0.17(+0.84%) |
Aug 19, 2009 | 19.24 | 19.95 | 19.20 | 19.77 | 558,911 | +0.31(+1.57%) |
Aug 18, 2009 | 19.34 | 19.52 | 19.25 | 19.46 | 367,005 | +0.19(+0.96%) |
Aug 17, 2009 | 19.42 | 19.48 | 19.16 | 19.28 | 660,217 | -0.60(-3.04%) |
Aug 14, 2009 | 20.19 | 20.19 | 19.68 | 19.88 | 438,791 | -0.29(-1.45%) |
Aug 13, 2009 | 20.11 | 20.18 | 19.85 | 20.17 | 444,503 | +0.19(+0.96%) |
Aug 12, 2009 | 19.71 | 20.14 | 19.71 | 19.98 | 328,320 | +0.23(+1.16%) |
Aug 11, 2009 | 19.98 | 19.99 | 19.70 | 19.75 | 247,431 | -0.31(-1.57%) |
Aug 10, 2009 | 19.94 | 20.15 | 19.87 | 20.07 | 317,356 | +0.07(+0.37%) |
Aug 07, 2009 | 20.27 | 20.28 | 19.91 | 19.99 | 395,262 | -0.03(-0.17%) |
Aug 06, 2009 | 20.28 | 20.29 | 19.89 | 20.03 | 345,906 | -0.17(-0.82%) |
Aug 05, 2009 | 20.41 | 20.41 | 20.09 | 20.19 | 468,249 | -0.23(-1.14%) |
Aug 04, 2009 | 20.38 | 20.52 | 20.22 | 20.43 | 377,176 | -0.04(-0.20%) |
Aug 03, 2009 | 20.33 | 20.60 | 20.29 | 20.47 | 787,753 | +0.49(+2.43%) |
Jul 31, 2009 | 19.72 | 20.07 | 19.60 | 19.98 | 366,845 | +0.13(+0.67%) |
Jul 30, 2009 | 19.76 | 20.03 | 19.58 | 19.85 | 627,752 | +0.29(+1.49%) |
Jul 29, 2009 | 19.75 | 19.75 | 19.36 | 19.56 | 358,089 | -0.46(-2.29%) |
Jul 28, 2009 | 20.05 | 20.17 | 19.66 | 20.01 | 613,540 | -0.29(-1.44%) |
Jul 27, 2009 | 20.24 | 20.44 | 20.09 | 20.31 | 749,190 | -0.02(-0.10%) |
Jul 24, 2009 | 19.96 | 20.33 | 19.92 | 20.33 | 567,016 | +0.31(+1.52%) |
Jul 23, 2009 | 19.46 | 20.09 | 19.46 | 20.02 | 584,881 | +0.53(+2.72%) |
Jul 22, 2009 | 19.44 | 19.68 | 19.34 | 19.49 | 631,046 | -0.16(-0.81%) |
Jul 21, 2009 | 19.66 | 19.75 | 19.34 | 19.65 | 1,096,221 | +0.21(+1.06%) |
Jul 20, 2009 | 19.36 | 19.49 | 19.11 | 19.44 | 925,736 | +0.22(+1.14%) |
Jul 17, 2009 | 18.99 | 19.23 | 18.85 | 19.22 | 717,139 | +0.16(+0.84%) |
Jul 16, 2009 | 18.77 | 19.13 | 18.63 | 19.07 | 1,019,537 | +0.21(+1.09%) |
Jul 15, 2009 | 18.58 | 18.88 | 18.51 | 18.86 | 908,544 | +0.65(+3.57%) |
Jul 14, 2009 | 18.18 | 18.26 | 17.98 | 18.21 | 935,189 | +0.26(+1.44%) |
Jul 13, 2009 | 17.55 | 17.98 | 17.53 | 17.95 | 827,153 | +0.27(+1.54%) |
Jul 10, 2009 | 17.53 | 17.74 | 17.45 | 17.68 | 1,344,778 | -0.17(-0.97%) |
Jul 09, 2009 | 17.88 | 18.08 | 17.70 | 17.85 | 1,795,241 | +0.22(+1.24%) |
Jul 08, 2009 | 17.64 | 17.84 | 17.33 | 17.63 | 1,521,368 | -0.05(-0.26%) |
Jul 07, 2009 | 18.08 | 18.13 | 17.64 | 17.68 | 996,407 | -0.46(-2.56%) |
Jul 06, 2009 | 17.98 | 18.14 | 17.69 | 18.14 | 1,228,637 | -0.16(-0.87%) |
Jul 02, 2009 | 18.67 | 18.71 | 18.30 | 18.30 | 951,692 | -0.74(-3.87%) |