Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 24.22 | 24.40 | 23.67 | 24.08 | 1,238,811 | -0.07(-0.28%) |
Sep 29, 2009 | 24.16 | 24.38 | 23.83 | 24.15 | 1,142,978 | +0.23(+0.97%) |
Sep 28, 2009 | 23.50 | 24.20 | 23.41 | 23.92 | 741,741 | +0.47(+1.99%) |
Sep 25, 2009 | 23.12 | 23.68 | 23.03 | 23.45 | 1,891,736 | +0.29(+1.23%) |
Sep 24, 2009 | 23.32 | 23.50 | 22.93 | 23.17 | 1,836,269 | +0.02(+0.10%) |
Sep 23, 2009 | 23.70 | 23.86 | 23.14 | 23.14 | 1,086,616 | -0.49(-2.07%) |
Sep 22, 2009 | 24.11 | 24.11 | 23.51 | 23.63 | 1,059,419 | -0.24(-1.01%) |
Sep 21, 2009 | 23.83 | 23.99 | 23.41 | 23.87 | 1,523,128 | -0.16(-0.66%) |
Sep 18, 2009 | 23.42 | 24.10 | 23.35 | 24.03 | 2,806,198 | +0.61(+2.60%) |
Sep 17, 2009 | 23.39 | 23.82 | 23.23 | 23.42 | 1,267,394 | -0.20(-0.86%) |
Sep 16, 2009 | 23.13 | 23.86 | 23.13 | 23.62 | 1,700,632 | +0.60(+2.61%) |
Sep 15, 2009 | 22.92 | 23.15 | 22.78 | 23.02 | 998,077 | +0.26(+1.12%) |
Sep 14, 2009 | 22.14 | 22.78 | 22.03 | 22.77 | 607,414 | +0.42(+1.88%) |
Sep 11, 2009 | 22.26 | 22.52 | 22.18 | 22.35 | 999,920 | +0.11(+0.51%) |
Sep 10, 2009 | 21.87 | 22.24 | 21.63 | 22.23 | 1,028,514 | +0.28(+1.27%) |
Sep 09, 2009 | 21.96 | 21.97 | 21.62 | 21.96 | 1,032,445 | +0.11(+0.48%) |
Sep 08, 2009 | 21.63 | 21.89 | 21.36 | 21.85 | 1,327,292 | +0.46(+2.14%) |
Sep 04, 2009 | 21.22 | 21.46 | 21.07 | 21.39 | 1,066,710 | +0.19(+0.89%) |
Sep 03, 2009 | 21.23 | 21.50 | 21.05 | 21.20 | 1,622,401 | +0.08(+0.39%) |
Sep 02, 2009 | 21.17 | 21.45 | 21.01 | 21.12 | 1,666,386 | -0.08(-0.35%) |
Sep 01, 2009 | 22.31 | 22.55 | 21.14 | 21.20 | 2,321,549 | -1.30(-5.78%) |
Aug 31, 2009 | 22.20 | 22.50 | 21.89 | 22.50 | 1,292,586 | +0.11(+0.50%) |
Aug 28, 2009 | 22.29 | 22.59 | 22.12 | 22.38 | 846,576 | +0.23(+1.02%) |
Aug 27, 2009 | 22.38 | 22.38 | 22.03 | 22.16 | 1,583,318 | -0.31(-1.37%) |
Aug 26, 2009 | 22.27 | 22.50 | 21.96 | 22.47 | 1,183,868 | +0.13(+0.57%) |
Aug 25, 2009 | 22.25 | 22.56 | 22.19 | 22.34 | 1,367,822 | +0.19(+0.85%) |
Aug 24, 2009 | 22.07 | 22.44 | 22.07 | 22.15 | 1,122,956 | +0.19(+0.86%) |
Aug 21, 2009 | 21.42 | 22.03 | 21.42 | 21.96 | 1,175,259 | +0.86(+4.06%) |
Aug 20, 2009 | 20.89 | 21.17 | 20.81 | 21.11 | 1,908,551 | +0.21(+1.01%) |
Aug 19, 2009 | 20.66 | 20.96 | 20.36 | 20.90 | 857,177 | +0.06(+0.29%) |
Aug 18, 2009 | 20.63 | 21.05 | 20.56 | 20.84 | 1,014,998 | +0.30(+1.46%) |
Aug 17, 2009 | 20.62 | 20.84 | 20.49 | 20.54 | 1,244,570 | -0.65(-3.05%) |
Aug 14, 2009 | 21.24 | 21.27 | 20.90 | 21.18 | 1,007,986 | -0.15(-0.70%) |
Aug 13, 2009 | 21.20 | 21.48 | 21.01 | 21.33 | 1,117,144 | +0.28(+1.32%) |
Aug 12, 2009 | 20.27 | 21.21 | 20.27 | 21.05 | 1,518,753 | +0.65(+3.20%) |
Aug 11, 2009 | 20.45 | 20.67 | 20.18 | 20.40 | 1,497,478 | -0.20(-0.95%) |
Aug 10, 2009 | 20.55 | 20.72 | 20.36 | 20.60 | 1,169,324 | +0.08(+0.37%) |
Aug 07, 2009 | 19.65 | 20.65 | 19.56 | 20.52 | 1,805,484 | +1.03(+5.28%) |
Aug 06, 2009 | 19.85 | 19.91 | 19.26 | 19.49 | 1,391,154 | -0.20(-0.99%) |
Aug 05, 2009 | 19.64 | 19.85 | 19.19 | 19.69 | 2,122,629 | +0.05(+0.27%) |
Aug 04, 2009 | 19.42 | 19.80 | 19.27 | 19.63 | 1,915,848 | +0.11(+0.58%) |
Aug 03, 2009 | 19.56 | 19.66 | 19.27 | 19.52 | 1,790,836 | +0.35(+1.84%) |
Jul 31, 2009 | 19.63 | 19.63 | 19.13 | 19.17 | 3,087,656 | -0.19(-0.97%) |
Jul 30, 2009 | 19.07 | 20.50 | 18.55 | 19.36 | 6,630,963 | +0.58(+3.08%) |
Jul 29, 2009 | 19.47 | 19.49 | 18.63 | 18.78 | 1,863,862 | -0.66(-3.40%) |
Jul 28, 2009 | 19.81 | 19.96 | 19.42 | 19.44 | 1,015,432 | -0.60(-3.00%) |
Jul 27, 2009 | 19.83 | 20.15 | 19.74 | 20.04 | 1,431,767 | +0.34(+1.72%) |
Jul 24, 2009 | 19.21 | 19.75 | 19.16 | 19.70 | 505 | +0.44(+2.26%) |
Jul 23, 2009 | 18.24 | 19.38 | 18.24 | 19.27 | 2,557,958 | +1.02(+5.60%) |
Jul 22, 2009 | 18.40 | 18.58 | 18.09 | 18.25 | 2,132,767 | -0.39(-2.10%) |
Jul 21, 2009 | 18.67 | 18.78 | 18.50 | 18.64 | 1,011,702 | +0.11(+0.61%) |
Jul 20, 2009 | 18.59 | 18.59 | 18.36 | 18.52 | 1,099,951 | +0.02(+0.08%) |
Jul 17, 2009 | 18.44 | 18.55 | 18.22 | 18.51 | 1,193,115 | +0.06(+0.33%) |
Jul 16, 2009 | 18.16 | 18.60 | 17.97 | 18.45 | 1,041,956 | +0.19(+1.03%) |
Jul 15, 2009 | 17.77 | 18.40 | 17.55 | 18.26 | 1,774,573 | +0.75(+4.29%) |
Jul 14, 2009 | 17.60 | 17.60 | 17.22 | 17.51 | 1,068,426 | -0.13(-0.72%) |
Jul 13, 2009 | 17.31 | 17.64 | 17.22 | 17.64 | 1,463,509 | +0.82(+4.87%) |
Jul 10, 2009 | 16.92 | 17.06 | 16.59 | 16.82 | 1,282,974 | -0.37(-2.14%) |
Jul 09, 2009 | 16.87 | 17.34 | 16.76 | 17.19 | 1,749,446 | +0.60(+3.62%) |
Jul 08, 2009 | 16.79 | 17.12 | 16.26 | 16.59 | 1,923,682 | -0.12(-0.72%) |
Jul 07, 2009 | 17.04 | 17.37 | 16.70 | 16.71 | 1,496,823 | -0.52(-3.01%) |
Jul 06, 2009 | 17.39 | 17.43 | 17.11 | 17.22 | 1,607,077 | -0.25(-1.42%) |
Jul 02, 2009 | 17.91 | 17.96 | 17.47 | 17.47 | 1,521,319 | -0.60(-3.32%) |