Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 22.12 | 22.32 | 21.80 | 22.24 | 2,169,730 | +0.28(+1.27%) |
Sep 29, 2009 | 22.14 | 22.24 | 21.86 | 21.96 | 2,263,223 | -0.25(-1.12%) |
Sep 28, 2009 | 21.76 | 22.23 | 21.64 | 22.21 | 1,335,054 | +0.55(+2.55%) |
Sep 25, 2009 | 21.66 | 21.84 | 21.52 | 21.65 | 2,015,310 | +0.00(+0.02%) |
Sep 24, 2009 | 22.34 | 22.46 | 21.59 | 21.65 | 4,363,380 | -0.61(-2.76%) |
Sep 23, 2009 | 22.34 | 22.75 | 22.26 | 22.26 | 4,126,292 | -0.09(-0.41%) |
Sep 22, 2009 | 22.23 | 22.43 | 22.07 | 22.36 | 2,462,212 | +0.43(+1.97%) |
Sep 21, 2009 | 21.78 | 21.98 | 21.75 | 21.92 | 1,718,764 | -0.38(-1.69%) |
Sep 18, 2009 | 22.29 | 22.38 | 22.17 | 22.30 | 2,252,194 | +0.12(+0.54%) |
Sep 17, 2009 | 22.21 | 22.51 | 22.11 | 22.18 | 4,302,754 | -0.01(-0.04%) |
Sep 16, 2009 | 22.21 | 22.38 | 22.01 | 22.19 | 3,466,119 | +0.14(+0.62%) |
Sep 15, 2009 | 21.76 | 22.07 | 21.65 | 22.05 | 3,712,977 | +0.39(+1.80%) |
Sep 14, 2009 | 21.33 | 21.69 | 21.09 | 21.66 | 2,419,323 | +0.09(+0.40%) |
Sep 11, 2009 | 21.50 | 21.83 | 21.31 | 21.58 | 3,419,114 | +0.07(+0.33%) |
Sep 10, 2009 | 21.42 | 21.69 | 21.29 | 21.50 | 3,691,515 | +0.01(+0.06%) |
Sep 09, 2009 | 21.75 | 21.91 | 21.46 | 21.49 | 4,559,059 | -0.34(-1.56%) |
Sep 08, 2009 | 21.74 | 22.07 | 21.68 | 21.83 | 4,051,574 | +0.31(+1.43%) |
Sep 04, 2009 | 21.04 | 21.57 | 21.04 | 21.53 | 2,530,905 | +0.55(+2.63%) |
Sep 03, 2009 | 20.75 | 21.03 | 20.69 | 20.97 | 2,797,665 | +0.40(+1.96%) |
Sep 02, 2009 | 20.54 | 20.81 | 20.37 | 20.57 | 3,521,228 | -0.27(-1.27%) |
Sep 01, 2009 | 21.04 | 21.48 | 20.70 | 20.84 | 4,508,397 | -0.53(-2.47%) |
Aug 31, 2009 | 20.70 | 21.41 | 20.61 | 21.36 | 4,556,112 | +0.06(+0.29%) |
Aug 28, 2009 | 21.63 | 21.75 | 21.26 | 21.30 | 3,453,576 | -0.33(-1.52%) |
Aug 27, 2009 | 21.01 | 21.87 | 20.55 | 21.63 | 9,339,424 | +1.51(+7.51%) |
Aug 26, 2009 | 20.02 | 20.21 | 19.65 | 20.12 | 3,208,106 | -0.09(-0.45%) |
Aug 25, 2009 | 19.61 | 20.27 | 19.61 | 20.21 | 3,064,978 | +0.65(+3.33%) |
Aug 24, 2009 | 19.84 | 20.01 | 19.45 | 19.56 | 2,742,614 | -0.13(-0.65%) |
Aug 21, 2009 | 19.61 | 19.84 | 19.48 | 19.69 | 2,035,102 | +0.17(+0.87%) |
Aug 20, 2009 | 19.25 | 19.59 | 19.21 | 19.52 | 2,546,789 | +0.31(+1.62%) |
Aug 19, 2009 | 18.63 | 19.33 | 18.50 | 19.21 | 2,360,020 | +0.28(+1.49%) |
Aug 18, 2009 | 18.73 | 19.05 | 18.72 | 18.92 | 1,519,679 | +0.20(+1.06%) |
Aug 17, 2009 | 18.82 | 18.84 | 18.47 | 18.72 | 2,414,618 | -0.57(-2.95%) |
Aug 14, 2009 | 19.42 | 19.50 | 18.95 | 19.29 | 2,590,781 | -0.07(-0.36%) |
Aug 13, 2009 | 19.30 | 19.58 | 18.99 | 19.36 | 3,319,651 | +0.45(+2.39%) |
Aug 12, 2009 | 18.54 | 19.13 | 18.54 | 18.91 | 3,209,130 | +0.27(+1.47%) |
Aug 11, 2009 | 19.06 | 19.09 | 18.56 | 18.64 | 3,477,355 | -0.71(-3.65%) |
Aug 10, 2009 | 19.43 | 19.61 | 19.15 | 19.34 | 2,570,541 | -0.27(-1.38%) |
Aug 07, 2009 | 19.54 | 19.77 | 19.36 | 19.61 | 3,131,244 | +0.16(+0.83%) |
Aug 06, 2009 | 20.04 | 20.12 | 19.41 | 19.45 | 3,297,421 | -0.55(-2.74%) |
Aug 05, 2009 | 19.94 | 20.19 | 19.87 | 20.00 | 4,015,180 | +0.17(+0.84%) |
Aug 04, 2009 | 20.31 | 20.31 | 19.81 | 19.83 | 3,806,928 | -0.36(-1.79%) |
Aug 03, 2009 | 19.77 | 20.23 | 19.77 | 20.19 | 2,151,006 | +0.49(+2.49%) |
Jul 31, 2009 | 19.46 | 19.84 | 19.45 | 19.70 | 3,465,661 | +0.17(+0.87%) |
Jul 30, 2009 | 19.65 | 19.76 | 19.45 | 19.53 | 3,410,660 | +0.21(+1.10%) |
Jul 29, 2009 | 19.23 | 19.42 | 19.02 | 19.32 | 2,781,670 | -0.05(-0.28%) |
Jul 28, 2009 | 19.35 | 19.63 | 19.11 | 19.38 | 2,574,709 | -0.13(-0.66%) |
Jul 27, 2009 | 19.50 | 19.68 | 19.38 | 19.50 | 2,776,529 | +0.10(+0.54%) |
Jul 24, 2009 | 19.11 | 19.51 | 18.98 | 19.40 | 3,523,572 | +0.30(+1.56%) |
Jul 23, 2009 | 18.58 | 19.13 | 18.58 | 19.10 | 3,659,730 | +0.32(+1.70%) |
Jul 22, 2009 | 18.42 | 18.94 | 18.42 | 18.78 | 2,748,122 | +0.23(+1.25%) |
Jul 21, 2009 | 18.65 | 18.74 | 18.35 | 18.55 | 2,617,095 | +0.02(+0.09%) |
Jul 20, 2009 | 18.39 | 18.57 | 18.25 | 18.53 | 1,736,580 | +0.38(+2.10%) |
Jul 17, 2009 | 18.01 | 18.23 | 17.92 | 18.15 | 2,397,917 | +0.14(+0.78%) |
Jul 16, 2009 | 17.85 | 18.09 | 17.76 | 18.01 | 1,894,145 | +0.00(+0.02%) |
Jul 15, 2009 | 17.88 | 18.08 | 17.79 | 18.01 | 2,535,003 | +0.51(+2.92%) |
Jul 14, 2009 | 17.02 | 17.54 | 16.87 | 17.50 | 3,387,392 | +0.77(+4.62%) |
Jul 13, 2009 | 16.22 | 16.72 | 16.21 | 16.72 | 2,226,073 | +0.61(+3.81%) |
Jul 10, 2009 | 16.18 | 16.25 | 15.90 | 16.11 | 1,617,882 | -0.11(-0.67%) |
Jul 09, 2009 | 16.13 | 16.31 | 15.90 | 16.22 | 2,486,791 | +0.20(+1.27%) |
Jul 08, 2009 | 16.34 | 16.41 | 15.78 | 16.01 | 3,665,214 | -0.32(-1.96%) |
Jul 07, 2009 | 17.11 | 17.21 | 16.31 | 16.33 | 3,134,559 | -0.76(-4.44%) |
Jul 06, 2009 | 16.89 | 17.11 | 16.77 | 17.09 | 1,969,262 | +0.12(+0.71%) |
Jul 02, 2009 | 16.84 | 17.20 | 16.84 | 16.97 | 1,977,273 | -0.01(-0.07%) |