Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 22.53 | 22.63 | 22.21 | 22.33 | 1,194,664 | +0.21(+0.93%) |
Sep 29, 2009 | 22.26 | 22.31 | 21.98 | 22.12 | 455,265 | -0.29(-1.28%) |
Sep 28, 2009 | 22.22 | 22.50 | 22.17 | 22.41 | 890,599 | -0.17(-0.75%) |
Sep 25, 2009 | 22.84 | 22.94 | 22.52 | 22.58 | 815,908 | -0.26(-1.13%) |
Sep 24, 2009 | 23.28 | 23.32 | 22.70 | 22.84 | 1,092,979 | +0.31(+1.37%) |
Sep 23, 2009 | 22.79 | 22.94 | 22.45 | 22.53 | 667,714 | -0.22(-0.97%) |
Sep 22, 2009 | 22.84 | 22.94 | 22.73 | 22.75 | 383,497 | +0.07(+0.33%) |
Sep 21, 2009 | 22.73 | 22.73 | 22.43 | 22.67 | 392,600 | -0.21(-0.93%) |
Sep 18, 2009 | 22.76 | 22.95 | 22.76 | 22.89 | 241,964 | +0.35(+1.54%) |
Sep 17, 2009 | 22.98 | 22.73 | 22.42 | 22.54 | 608,689 | -0.33(-1.45%) |
Sep 16, 2009 | 22.84 | 23.07 | 22.83 | 22.87 | 968,349 | +0.13(+0.55%) |
Sep 15, 2009 | 22.51 | 22.82 | 22.51 | 22.75 | 715,653 | -0.11(-0.48%) |
Sep 14, 2009 | 22.59 | 22.94 | 22.53 | 22.86 | 507,918 | -0.32(-1.37%) |
Sep 11, 2009 | 23.15 | 23.41 | 23.15 | 23.18 | 576,981 | -0.50(-2.12%) |
Sep 10, 2009 | 23.45 | 23.70 | 23.20 | 23.68 | 1,131,533 | +0.55(+2.36%) |
Sep 09, 2009 | 22.92 | 23.26 | 22.89 | 23.13 | 951,766 | -0.29(-1.26%) |
Sep 08, 2009 | 23.17 | 23.50 | 23.17 | 23.43 | 568,404 | +0.28(+1.21%) |
Sep 04, 2009 | 22.85 | 23.22 | 22.76 | 23.15 | 313,084 | +0.47(+2.08%) |
Sep 03, 2009 | 22.57 | 22.79 | 22.49 | 22.67 | 470,265 | -0.23(-1.00%) |
Sep 02, 2009 | 22.93 | 22.98 | 22.77 | 22.90 | 1,474,484 | -0.08(-0.35%) |
Sep 01, 2009 | 23.28 | 23.49 | 22.91 | 22.98 | 764,634 | -0.10(-0.42%) |
Aug 31, 2009 | 23.41 | 23.41 | 23.01 | 23.08 | 524,580 | -0.50(-2.12%) |
Aug 28, 2009 | 23.57 | 23.79 | 23.42 | 23.58 | 437,850 | -0.05(-0.22%) |
Aug 27, 2009 | 23.46 | 23.71 | 23.33 | 23.63 | 713,529 | +0.21(+0.88%) |
Aug 26, 2009 | 23.61 | 23.61 | 23.32 | 23.43 | 381,990 | -0.15(-0.62%) |
Aug 25, 2009 | 23.47 | 23.81 | 23.47 | 23.57 | 685,974 | -0.02(-0.09%) |
Aug 24, 2009 | 23.64 | 23.77 | 23.53 | 23.60 | 461,154 | -0.03(-0.12%) |
Aug 21, 2009 | 23.50 | 23.73 | 23.37 | 23.63 | 933,208 | -0.54(-2.23%) |
Aug 20, 2009 | 24.16 | 24.23 | 23.94 | 24.16 | 503,001 | +0.01(+0.06%) |
Aug 19, 2009 | 23.79 | 24.26 | 23.69 | 24.15 | 843,344 | +0.64(+2.73%) |
Aug 18, 2009 | 23.16 | 23.62 | 23.16 | 23.51 | 665,609 | +0.36(+1.56%) |
Aug 17, 2009 | 23.39 | 23.47 | 23.00 | 23.15 | 572,272 | -0.72(-3.02%) |
Aug 14, 2009 | 23.91 | 24.01 | 23.65 | 23.87 | 664,567 | +0.18(+0.75%) |
Aug 13, 2009 | 23.87 | 23.87 | 23.46 | 23.69 | 742,293 | +0.17(+0.72%) |
Aug 12, 2009 | 23.30 | 23.69 | 23.30 | 23.52 | 824,161 | -0.02(-0.09%) |
Aug 11, 2009 | 23.55 | 23.71 | 23.49 | 23.54 | 910,297 | -0.60(-2.50%) |
Aug 10, 2009 | 24.23 | 24.23 | 23.77 | 24.15 | 899,757 | +0.19(+0.80%) |
Aug 07, 2009 | 24.07 | 24.24 | 23.89 | 23.96 | 988,060 | -0.07(-0.31%) |
Aug 06, 2009 | 24.30 | 24.30 | 23.88 | 24.03 | 1,046,894 | +0.52(+2.19%) |
Aug 05, 2009 | 23.36 | 23.59 | 23.26 | 23.51 | 947,892 | -0.19(-0.81%) |
Aug 04, 2009 | 24.05 | 24.05 | 23.50 | 23.71 | 897,092 | -0.39(-1.62%) |
Aug 03, 2009 | 23.94 | 24.23 | 23.94 | 24.10 | 939,665 | +0.43(+1.81%) |
Jul 31, 2009 | 23.79 | 23.79 | 23.37 | 23.67 | 1,324,328 | -0.11(-0.46%) |
Jul 30, 2009 | 23.35 | 23.93 | 23.29 | 23.78 | 1,471,625 | +1.16(+5.15%) |
Jul 29, 2009 | 21.87 | 22.75 | 21.65 | 22.62 | 2,046,651 | +1.47(+6.93%) |
Jul 28, 2009 | 21.13 | 21.30 | 21.05 | 21.15 | 700,762 | -0.16(-0.76%) |
Jul 27, 2009 | 21.10 | 21.31 | 21.00 | 21.31 | 607,535 | +0.43(+2.05%) |
Jul 24, 2009 | 20.77 | 20.94 | 20.66 | 20.88 | 2,816 | +0.03(+0.14%) |
Jul 23, 2009 | 20.49 | 20.97 | 20.34 | 20.86 | 993,857 | +0.45(+2.20%) |
Jul 22, 2009 | 20.17 | 20.48 | 20.15 | 20.41 | 664,978 | +0.29(+1.46%) |
Jul 21, 2009 | 19.93 | 20.26 | 19.93 | 20.11 | 750,749 | +0.22(+1.11%) |
Jul 20, 2009 | 19.65 | 19.93 | 19.64 | 19.89 | 939,496 | +0.27(+1.35%) |
Jul 17, 2009 | 19.45 | 19.64 | 19.40 | 19.62 | 481,019 | -0.07(-0.37%) |
Jul 16, 2009 | 19.68 | 19.75 | 19.53 | 19.70 | 617,492 | +0.04(+0.19%) |
Jul 15, 2009 | 19.45 | 19.66 | 19.35 | 19.66 | 609,753 | +0.29(+1.52%) |
Jul 14, 2009 | 19.46 | 19.46 | 19.09 | 19.37 | 1,366,255 | +0.09(+0.46%) |
Jul 13, 2009 | 19.04 | 19.29 | 19.04 | 19.28 | 654,079 | +0.66(+3.52%) |
Jul 10, 2009 | 18.53 | 18.70 | 18.48 | 18.62 | 441,123 | +0.04(+0.24%) |
Jul 09, 2009 | 18.56 | 18.69 | 18.42 | 18.58 | 951,193 | -0.09(-0.47%) |
Jul 08, 2009 | 18.82 | 18.82 | 18.50 | 18.67 | 1,581,147 | -0.62(-3.21%) |
Jul 07, 2009 | 19.33 | 19.57 | 19.23 | 19.29 | 922,832 | -0.54(-2.71%) |
Jul 06, 2009 | 19.65 | 19.89 | 19.65 | 19.82 | 1,255,254 | +0.45(+2.32%) |
Jul 02, 2009 | 19.60 | 19.76 | 19.34 | 19.37 | 883,459 | -0.89(-4.40%) |