Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 22.68 | 22.78 | 22.36 | 22.48 | 1,186,664 | +0.21(+0.93%) |
Sep 29, 2009 | 22.41 | 22.46 | 22.12 | 22.27 | 452,217 | -0.29(-1.28%) |
Sep 28, 2009 | 22.37 | 22.65 | 22.32 | 22.56 | 884,636 | -0.17(-0.75%) |
Sep 25, 2009 | 22.99 | 23.09 | 22.67 | 22.73 | 810,445 | -0.26(-1.13%) |
Sep 24, 2009 | 23.44 | 23.47 | 22.85 | 22.99 | 1,085,661 | +0.31(+1.37%) |
Sep 23, 2009 | 22.94 | 23.09 | 22.61 | 22.68 | 663,242 | -0.22(-0.97%) |
Sep 22, 2009 | 22.99 | 23.09 | 22.89 | 22.90 | 380,929 | +0.07(+0.32%) |
Sep 21, 2009 | 22.88 | 22.88 | 22.58 | 22.83 | 389,971 | -0.21(-0.93%) |
Sep 18, 2009 | 22.91 | 23.10 | 22.91 | 23.04 | 240,344 | +0.35(+1.54%) |
Sep 17, 2009 | 23.14 | 22.88 | 22.58 | 22.69 | 604,613 | -0.33(-1.45%) |
Sep 16, 2009 | 22.99 | 23.23 | 22.98 | 23.03 | 961,865 | +0.13(+0.55%) |
Sep 15, 2009 | 22.66 | 22.98 | 22.66 | 22.90 | 710,861 | -0.11(-0.48%) |
Sep 14, 2009 | 22.74 | 23.09 | 22.68 | 23.01 | 504,517 | -0.32(-1.37%) |
Sep 11, 2009 | 23.30 | 23.57 | 23.30 | 23.33 | 573,118 | -0.50(-2.12%) |
Sep 10, 2009 | 23.61 | 23.86 | 23.35 | 23.84 | 1,123,956 | +0.55(+2.36%) |
Sep 09, 2009 | 23.07 | 23.42 | 23.04 | 23.29 | 945,393 | -0.30(-1.26%) |
Sep 08, 2009 | 23.32 | 23.66 | 23.32 | 23.58 | 564,597 | +0.28(+1.21%) |
Sep 04, 2009 | 23.01 | 23.38 | 22.91 | 23.30 | 310,988 | +0.47(+2.08%) |
Sep 03, 2009 | 22.72 | 22.94 | 22.64 | 22.83 | 467,116 | -0.23(-1.00%) |
Sep 02, 2009 | 23.09 | 23.13 | 22.92 | 23.06 | 1,464,610 | -0.08(-0.35%) |
Sep 01, 2009 | 23.44 | 23.65 | 23.07 | 23.14 | 759,514 | -0.10(-0.42%) |
Aug 31, 2009 | 23.57 | 23.57 | 23.16 | 23.24 | 521,067 | -0.50(-2.12%) |
Aug 28, 2009 | 23.73 | 23.95 | 23.58 | 23.74 | 434,918 | -0.05(-0.22%) |
Aug 27, 2009 | 23.62 | 23.87 | 23.49 | 23.79 | 708,751 | +0.21(+0.88%) |
Aug 26, 2009 | 23.77 | 23.77 | 23.47 | 23.58 | 379,432 | -0.15(-0.63%) |
Aug 25, 2009 | 23.63 | 23.97 | 23.63 | 23.73 | 681,381 | -0.02(-0.09%) |
Aug 24, 2009 | 23.80 | 23.93 | 23.69 | 23.75 | 458,066 | -0.03(-0.12%) |
Aug 21, 2009 | 23.66 | 23.89 | 23.52 | 23.78 | 926,960 | -0.54(-2.23%) |
Aug 20, 2009 | 24.32 | 24.39 | 24.10 | 24.33 | 499,633 | +0.01(+0.06%) |
Aug 19, 2009 | 23.95 | 24.42 | 23.85 | 24.31 | 837,696 | +0.65(+2.73%) |
Aug 18, 2009 | 23.32 | 23.78 | 23.32 | 23.67 | 661,152 | +0.36(+1.56%) |
Aug 17, 2009 | 23.55 | 23.63 | 23.15 | 23.30 | 568,440 | -0.73(-3.02%) |
Aug 14, 2009 | 24.07 | 24.17 | 23.81 | 24.03 | 660,117 | +0.18(+0.75%) |
Aug 13, 2009 | 24.03 | 24.03 | 23.61 | 23.85 | 737,323 | +0.17(+0.72%) |
Aug 12, 2009 | 23.46 | 23.85 | 23.46 | 23.68 | 818,643 | -0.02(-0.09%) |
Aug 11, 2009 | 23.71 | 23.87 | 23.65 | 23.70 | 904,202 | -0.61(-2.50%) |
Aug 10, 2009 | 24.39 | 24.39 | 23.93 | 24.31 | 893,732 | +0.19(+0.80%) |
Aug 07, 2009 | 24.24 | 24.41 | 24.05 | 24.12 | 981,444 | -0.07(-0.31%) |
Aug 06, 2009 | 24.47 | 24.47 | 24.04 | 24.19 | 1,039,884 | +0.52(+2.19%) |
Aug 05, 2009 | 23.52 | 23.75 | 23.41 | 23.67 | 941,545 | -0.19(-0.81%) |
Aug 04, 2009 | 24.21 | 24.21 | 23.66 | 23.87 | 891,085 | -0.39(-1.62%) |
Aug 03, 2009 | 24.10 | 24.39 | 24.10 | 24.26 | 933,372 | +0.43(+1.80%) |
Jul 31, 2009 | 23.95 | 23.95 | 23.53 | 23.83 | 1,315,460 | -0.11(-0.46%) |
Jul 30, 2009 | 23.51 | 24.10 | 23.45 | 23.94 | 1,461,771 | +1.17(+5.15%) |
Jul 29, 2009 | 22.02 | 22.90 | 21.80 | 22.77 | 2,032,946 | +1.48(+6.93%) |
Jul 28, 2009 | 21.27 | 21.45 | 21.19 | 21.29 | 696,070 | -0.16(-0.76%) |
Jul 27, 2009 | 21.24 | 21.46 | 21.14 | 21.46 | 603,467 | +0.43(+2.05%) |
Jul 24, 2009 | 20.91 | 21.08 | 20.80 | 21.03 | 2,797 | +0.03(+0.14%) |
Jul 23, 2009 | 20.63 | 21.11 | 20.48 | 21.00 | 987,202 | +0.45(+2.20%) |
Jul 22, 2009 | 20.31 | 20.62 | 20.28 | 20.54 | 660,525 | +0.30(+1.46%) |
Jul 21, 2009 | 20.07 | 20.40 | 20.07 | 20.25 | 745,722 | +0.22(+1.11%) |
Jul 20, 2009 | 19.79 | 20.06 | 19.77 | 20.02 | 933,205 | +0.27(+1.35%) |
Jul 17, 2009 | 19.58 | 19.77 | 19.53 | 19.76 | 477,798 | -0.07(-0.37%) |
Jul 16, 2009 | 19.81 | 19.88 | 19.66 | 19.83 | 613,357 | +0.04(+0.19%) |
Jul 15, 2009 | 19.58 | 19.79 | 19.48 | 19.79 | 605,670 | +0.30(+1.52%) |
Jul 14, 2009 | 19.59 | 19.59 | 19.21 | 19.50 | 1,357,107 | +0.09(+0.46%) |
Jul 13, 2009 | 19.17 | 19.42 | 19.17 | 19.41 | 649,699 | +0.66(+3.52%) |
Jul 10, 2009 | 18.65 | 18.82 | 18.61 | 18.75 | 438,169 | +0.04(+0.24%) |
Jul 09, 2009 | 18.69 | 18.82 | 18.54 | 18.70 | 944,824 | -0.09(-0.47%) |
Jul 08, 2009 | 18.95 | 18.95 | 18.62 | 18.79 | 1,570,560 | -0.62(-3.21%) |
Jul 07, 2009 | 19.46 | 19.71 | 19.36 | 19.42 | 916,653 | -0.54(-2.71%) |
Jul 06, 2009 | 19.79 | 20.02 | 19.79 | 19.96 | 1,246,848 | +0.45(+2.32%) |
Jul 02, 2009 | 19.73 | 19.90 | 19.47 | 19.51 | 877,543 | -0.90(-4.40%) |