Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 22.49 | 22.54 | 22.02 | 22.27 | 140,154 | -0.17(-0.75%) |
Sep 29, 2009 | 22.52 | 22.66 | 22.41 | 22.44 | 144,902 | -0.00(-0.02%) |
Sep 28, 2009 | 22.14 | 22.56 | 22.14 | 22.44 | 136,015 | +0.39(+1.77%) |
Sep 25, 2009 | 22.20 | 22.26 | 21.94 | 22.05 | 167,056 | -0.23(-1.03%) |
Sep 24, 2009 | 22.72 | 22.75 | 22.14 | 22.28 | 220,780 | -0.35(-1.55%) |
Sep 23, 2009 | 22.96 | 23.07 | 22.63 | 22.63 | 140,501 | -0.24(-1.05%) |
Sep 22, 2009 | 22.84 | 22.97 | 22.76 | 22.87 | 177,030 | +0.12(+0.51%) |
Sep 21, 2009 | 22.66 | 22.89 | 22.56 | 22.76 | 162,283 | -0.16(-0.70%) |
Sep 18, 2009 | 23.09 | 23.09 | 22.79 | 22.92 | 173,736 | -0.01(-0.06%) |
Sep 17, 2009 | 22.96 | 23.20 | 22.76 | 22.93 | 261,738 | +0.20(+0.88%) |
Sep 16, 2009 | 22.71 | 22.96 | 22.58 | 22.73 | 372,333 | +0.17(+0.76%) |
Sep 15, 2009 | 22.38 | 22.66 | 22.28 | 22.56 | 290,607 | +0.25(+1.13%) |
Sep 14, 2009 | 21.94 | 22.34 | 21.85 | 22.31 | 134,337 | +0.20(+0.90%) |
Sep 11, 2009 | 22.09 | 22.25 | 21.98 | 22.11 | 218,774 | +0.09(+0.40%) |
Sep 10, 2009 | 21.75 | 22.02 | 21.64 | 22.02 | 280,439 | +0.22(+1.02%) |
Sep 09, 2009 | 21.51 | 21.87 | 21.47 | 21.80 | 264,845 | +0.36(+1.67%) |
Sep 08, 2009 | 21.49 | 21.56 | 21.33 | 21.44 | 160,882 | +0.25(+1.19%) |
Sep 04, 2009 | 20.87 | 21.23 | 20.77 | 21.19 | 185,603 | +0.39(+1.87%) |
Sep 03, 2009 | 20.62 | 20.82 | 20.46 | 20.80 | 153,843 | +0.30(+1.47%) |
Sep 02, 2009 | 20.51 | 20.65 | 20.43 | 20.50 | 182,485 | -0.13(-0.64%) |
Sep 01, 2009 | 20.89 | 21.31 | 20.58 | 20.63 | 292,014 | -0.40(-1.92%) |
Aug 31, 2009 | 21.10 | 21.10 | 20.85 | 21.03 | 184,279 | -0.25(-1.19%) |
Aug 28, 2009 | 21.50 | 21.56 | 21.15 | 21.28 | 109,896 | -0.10(-0.48%) |
Aug 27, 2009 | 21.24 | 21.43 | 21.00 | 21.39 | 149,495 | +0.15(+0.73%) |
Aug 26, 2009 | 21.30 | 21.39 | 21.13 | 21.23 | 116,926 | -0.13(-0.60%) |
Aug 25, 2009 | 21.34 | 21.58 | 21.28 | 21.36 | 186,653 | +0.08(+0.37%) |
Aug 24, 2009 | 21.39 | 21.51 | 21.18 | 21.28 | 159,992 | +0.03(+0.12%) |
Aug 21, 2009 | 20.95 | 21.30 | 20.88 | 21.25 | 161,524 | +0.46(+2.19%) |
Aug 20, 2009 | 20.52 | 20.82 | 20.51 | 20.80 | 112,548 | +0.24(+1.16%) |
Aug 19, 2009 | 20.30 | 20.64 | 20.19 | 20.56 | 221,797 | +0.09(+0.43%) |
Aug 18, 2009 | 20.21 | 20.53 | 20.21 | 20.47 | 94,239 | +0.28(+1.40%) |
Aug 17, 2009 | 20.36 | 20.36 | 20.10 | 20.19 | 300,354 | -0.60(-2.90%) |
Aug 14, 2009 | 21.13 | 21.13 | 20.58 | 20.79 | 249,440 | -0.33(-1.57%) |
Aug 13, 2009 | 21.07 | 21.15 | 20.90 | 21.12 | 371,113 | +0.08(+0.38%) |
Aug 12, 2009 | 20.64 | 21.22 | 20.58 | 21.04 | 364,223 | +0.38(+1.84%) |
Aug 11, 2009 | 20.85 | 20.85 | 20.52 | 20.66 | 136,700 | -0.27(-1.27%) |
Aug 10, 2009 | 21.04 | 21.05 | 20.77 | 20.93 | 147,606 | -0.18(-0.86%) |
Aug 07, 2009 | 20.86 | 21.24 | 20.76 | 21.11 | 303,745 | +0.50(+2.43%) |
Aug 06, 2009 | 20.70 | 20.74 | 20.46 | 20.61 | 223,697 | +0.02(+0.10%) |
Aug 05, 2009 | 20.72 | 20.86 | 20.42 | 20.58 | 272,939 | -0.13(-0.64%) |
Aug 04, 2009 | 20.49 | 20.77 | 20.44 | 20.72 | 149,257 | +0.10(+0.47%) |
Aug 03, 2009 | 20.42 | 20.67 | 20.23 | 20.62 | 300,320 | +0.42(+2.08%) |
Jul 31, 2009 | 20.13 | 20.34 | 20.07 | 20.20 | 156,931 | +0.12(+0.57%) |
Jul 30, 2009 | 20.04 | 20.31 | 20.00 | 20.08 | 460,196 | +0.36(+1.82%) |
Jul 29, 2009 | 19.66 | 19.79 | 19.52 | 19.73 | 238,918 | -0.14(-0.70%) |
Jul 28, 2009 | 19.80 | 20.01 | 19.63 | 19.86 | 214,579 | -0.05(-0.23%) |
Jul 27, 2009 | 19.87 | 19.96 | 19.67 | 19.91 | 196,918 | +0.11(+0.54%) |
Jul 24, 2009 | 19.67 | 19.81 | 19.50 | 19.81 | 2,507 | +0.07(+0.36%) |
Jul 23, 2009 | 19.24 | 19.82 | 19.22 | 19.73 | 483,764 | +0.47(+2.44%) |
Jul 22, 2009 | 19.07 | 19.41 | 19.04 | 19.27 | 173,135 | +0.09(+0.46%) |
Jul 21, 2009 | 19.51 | 19.51 | 19.00 | 19.18 | 592,981 | -0.04(-0.21%) |
Jul 20, 2009 | 19.00 | 19.26 | 18.98 | 19.22 | 185,135 | +0.34(+1.81%) |
Jul 17, 2009 | 18.99 | 19.02 | 18.76 | 18.88 | 170,196 | -0.18(-0.95%) |
Jul 16, 2009 | 18.67 | 19.13 | 18.62 | 19.06 | 812,623 | +0.34(+1.80%) |
Jul 15, 2009 | 18.35 | 18.75 | 18.30 | 18.72 | 469,503 | +0.60(+3.30%) |
Jul 14, 2009 | 17.96 | 18.12 | 17.86 | 18.12 | 564,260 | +0.24(+1.36%) |
Jul 13, 2009 | 17.62 | 17.91 | 17.49 | 17.88 | 431,115 | +0.40(+2.30%) |
Jul 10, 2009 | 17.29 | 17.52 | 17.25 | 17.48 | 227,261 | +0.06(+0.33%) |
Jul 09, 2009 | 17.46 | 17.54 | 17.33 | 17.42 | 267,187 | +0.06(+0.33%) |
Jul 08, 2009 | 17.44 | 17.49 | 17.09 | 17.36 | 415,621 | -0.04(-0.25%) |
Jul 07, 2009 | 17.88 | 17.91 | 17.37 | 17.41 | 483,432 | -0.57(-3.15%) |
Jul 06, 2009 | 17.84 | 17.98 | 17.69 | 17.97 | 300,341 | -0.08(-0.44%) |
Jul 02, 2009 | 18.32 | 18.33 | 18.02 | 18.05 | 481,105 | -0.56(-3.00%) |