Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 22.89 | 22.89 | 22.55 | 22.66 | 123,072 | -0.22(-0.96%) |
Sep 29, 2009 | 22.89 | 22.90 | 22.70 | 22.88 | 234,482 | +0.10(+0.42%) |
Sep 28, 2009 | 22.64 | 22.92 | 22.60 | 22.78 | 81,905 | +0.20(+0.88%) |
Sep 25, 2009 | 22.68 | 22.69 | 22.57 | 22.58 | 88,207 | -0.08(-0.34%) |
Sep 24, 2009 | 22.80 | 22.84 | 22.61 | 22.66 | 170,752 | -0.05(-0.22%) |
Sep 23, 2009 | 22.89 | 23.06 | 22.70 | 22.71 | 142,539 | -0.13(-0.58%) |
Sep 22, 2009 | 23.00 | 23.00 | 22.79 | 22.84 | 121,087 | -0.25(-1.10%) |
Sep 21, 2009 | 23.05 | 23.14 | 22.90 | 23.09 | 203,308 | -0.09(-0.39%) |
Sep 18, 2009 | 23.26 | 23.26 | 23.13 | 23.19 | 188,495 | +0.06(+0.27%) |
Sep 17, 2009 | 23.25 | 23.30 | 23.09 | 23.12 | 604,056 | +0.22(+0.95%) |
Sep 16, 2009 | 22.97 | 23.27 | 22.82 | 22.91 | 223,556 | -0.01(-0.04%) |
Sep 15, 2009 | 22.73 | 22.92 | 22.61 | 22.91 | 183,450 | +0.21(+0.93%) |
Sep 14, 2009 | 22.34 | 22.73 | 22.34 | 22.70 | 659,705 | +0.32(+1.45%) |
Sep 11, 2009 | 22.43 | 22.53 | 22.37 | 22.38 | 385,816 | -0.09(-0.40%) |
Sep 10, 2009 | 22.31 | 22.48 | 22.28 | 22.47 | 92,388 | +0.05(+0.21%) |
Sep 09, 2009 | 22.42 | 22.51 | 22.38 | 22.42 | 66,755 | +0.00(+0.00%) |
Sep 08, 2009 | 22.42 | 22.46 | 22.32 | 22.42 | 64,524 | +0.08(+0.37%) |
Sep 04, 2009 | 22.25 | 22.36 | 22.16 | 22.34 | 218,895 | +0.10(+0.43%) |
Sep 03, 2009 | 22.23 | 22.26 | 22.07 | 22.24 | 144,555 | +0.07(+0.30%) |
Sep 02, 2009 | 22.34 | 22.34 | 22.13 | 22.17 | 122,925 | -0.19(-0.85%) |
Sep 01, 2009 | 22.52 | 22.72 | 22.32 | 22.36 | 181,974 | -0.19(-0.84%) |
Aug 31, 2009 | 22.70 | 22.71 | 22.50 | 22.55 | 195,614 | -0.28(-1.22%) |
Aug 28, 2009 | 22.91 | 22.91 | 22.69 | 22.83 | 70,252 | +0.01(+0.04%) |
Aug 27, 2009 | 22.87 | 22.89 | 22.71 | 22.82 | 153,353 | -0.07(-0.30%) |
Aug 26, 2009 | 22.82 | 22.96 | 22.72 | 22.89 | 149,890 | +0.01(+0.03%) |
Aug 25, 2009 | 23.05 | 23.09 | 22.88 | 22.88 | 229,696 | -0.11(-0.46%) |
Aug 24, 2009 | 23.02 | 23.07 | 22.89 | 22.99 | 262,716 | +0.03(+0.14%) |
Aug 21, 2009 | 22.66 | 22.98 | 22.64 | 22.96 | 196,472 | +0.41(+1.82%) |
Aug 20, 2009 | 22.39 | 22.56 | 22.37 | 22.55 | 149,977 | +0.11(+0.50%) |
Aug 19, 2009 | 22.11 | 22.45 | 22.11 | 22.43 | 181,135 | +0.19(+0.86%) |
Aug 18, 2009 | 22.24 | 22.30 | 22.08 | 22.24 | 40,820 | +0.05(+0.23%) |
Aug 17, 2009 | 22.25 | 22.28 | 22.16 | 22.19 | 133,972 | -0.31(-1.40%) |
Aug 14, 2009 | 22.52 | 22.58 | 22.28 | 22.50 | 57,729 | -0.01(-0.04%) |
Aug 13, 2009 | 22.54 | 22.54 | 22.36 | 22.51 | 158,473 | -0.05(-0.23%) |
Aug 12, 2009 | 22.38 | 22.70 | 22.31 | 22.57 | 141,404 | +0.13(+0.60%) |
Aug 11, 2009 | 22.43 | 22.46 | 22.30 | 22.43 | 54,541 | -0.06(-0.27%) |
Aug 10, 2009 | 22.34 | 22.49 | 22.18 | 22.49 | 78,171 | +0.08(+0.36%) |
Aug 07, 2009 | 22.39 | 22.49 | 22.18 | 22.41 | 177,856 | +0.29(+1.33%) |
Aug 06, 2009 | 22.18 | 22.24 | 22.04 | 22.12 | 390,300 | -0.03(-0.14%) |
Aug 05, 2009 | 22.36 | 22.43 | 22.04 | 22.15 | 65,529 | -0.17(-0.76%) |
Aug 04, 2009 | 22.48 | 22.50 | 22.29 | 22.32 | 143,806 | -0.25(-1.12%) |
Aug 03, 2009 | 22.50 | 22.60 | 22.34 | 22.57 | 202,328 | +0.20(+0.90%) |
Jul 31, 2009 | 22.55 | 22.63 | 22.33 | 22.37 | 99,011 | -0.21(-0.92%) |
Jul 30, 2009 | 22.48 | 22.73 | 22.39 | 22.58 | 139,217 | +0.31(+1.38%) |
Jul 29, 2009 | 22.31 | 22.39 | 22.02 | 22.27 | 46,485 | -0.11(-0.47%) |
Jul 28, 2009 | 22.62 | 22.64 | 22.22 | 22.38 | 90,544 | -0.29(-1.30%) |
Jul 27, 2009 | 22.60 | 22.70 | 22.57 | 22.67 | 88,859 | -0.03(-0.11%) |
Jul 24, 2009 | 22.35 | 22.72 | 22.34 | 22.70 | 1,871 | +0.35(+1.55%) |
Jul 23, 2009 | 21.83 | 22.45 | 21.83 | 22.35 | 197,427 | +0.53(+2.41%) |
Jul 22, 2009 | 21.86 | 21.96 | 21.73 | 21.82 | 157,459 | -0.07(-0.32%) |
Jul 21, 2009 | 21.78 | 21.92 | 21.70 | 21.90 | 272,722 | +0.22(+1.01%) |
Jul 20, 2009 | 21.56 | 21.68 | 21.41 | 21.68 | 174,378 | +0.16(+0.76%) |
Jul 17, 2009 | 21.64 | 21.65 | 21.37 | 21.51 | 135,180 | -0.12(-0.56%) |
Jul 16, 2009 | 21.55 | 21.71 | 21.34 | 21.64 | 308,038 | +0.04(+0.19%) |
Jul 15, 2009 | 21.23 | 21.62 | 21.23 | 21.59 | 146,667 | +0.41(+1.92%) |
Jul 14, 2009 | 21.03 | 21.19 | 20.91 | 21.19 | 104,521 | +0.21(+0.99%) |
Jul 13, 2009 | 20.62 | 21.00 | 20.62 | 20.98 | 141,862 | +0.30(+1.44%) |
Jul 10, 2009 | 20.76 | 20.76 | 20.50 | 20.68 | 125,006 | -0.08(-0.36%) |
Jul 09, 2009 | 20.78 | 20.91 | 20.52 | 20.76 | 148,788 | +0.07(+0.32%) |
Jul 08, 2009 | 20.85 | 20.99 | 20.51 | 20.69 | 354,817 | -0.05(-0.24%) |
Jul 07, 2009 | 21.18 | 21.21 | 20.73 | 20.74 | 182,779 | -0.46(-2.15%) |
Jul 06, 2009 | 20.97 | 21.24 | 20.90 | 21.20 | 251,213 | +0.07(+0.32%) |
Jul 02, 2009 | 21.64 | 21.64 | 21.09 | 21.13 | 363,765 | -0.62(-2.84%) |