Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 19.65 | 19.94 | 19.17 | 19.30 | 585,992 | -0.34(-1.73%) |
Sep 29, 2009 | 20.42 | 20.48 | 19.58 | 19.64 | 491,679 | -0.70(-3.44%) |
Sep 28, 2009 | 20.46 | 20.54 | 20.07 | 20.34 | 672,865 | +0.04(+0.20%) |
Sep 25, 2009 | 20.65 | 21.00 | 20.27 | 20.30 | 393,452 | -0.40(-1.93%) |
Sep 24, 2009 | 21.08 | 21.13 | 20.59 | 20.70 | 264,796 | -0.25(-1.19%) |
Sep 23, 2009 | 21.13 | 21.38 | 20.95 | 20.95 | 230,075 | -0.21(-0.99%) |
Sep 22, 2009 | 21.63 | 21.63 | 21.10 | 21.16 | 269,663 | -0.45(-2.08%) |
Sep 21, 2009 | 21.16 | 21.98 | 21.05 | 21.61 | 240,256 | +0.33(+1.55%) |
Sep 18, 2009 | 21.56 | 21.56 | 21.19 | 21.28 | 1,058,950 | -0.22(-1.02%) |
Sep 17, 2009 | 21.49 | 21.84 | 21.39 | 21.50 | 212,803 | +0.08(+0.37%) |
Sep 16, 2009 | 21.27 | 21.63 | 21.12 | 21.42 | 373,783 | +0.15(+0.71%) |
Sep 15, 2009 | 21.29 | 21.39 | 20.86 | 21.27 | 405,553 | -0.12(-0.56%) |
Sep 14, 2009 | 20.16 | 21.50 | 20.12 | 21.39 | 1,319,135 | -0.49(-2.24%) |
Sep 11, 2009 | 22.00 | 22.21 | 21.87 | 21.88 | 937,938 | -0.11(-0.50%) |
Sep 10, 2009 | 21.92 | 22.28 | 21.85 | 21.99 | 290,204 | -0.02(-0.09%) |
Sep 09, 2009 | 22.00 | 22.25 | 21.91 | 22.01 | 306,113 | +0.00(+0.00%) |
Sep 08, 2009 | 22.35 | 22.45 | 21.90 | 22.01 | 306,672 | -0.24(-1.08%) |
Sep 04, 2009 | 22.21 | 22.39 | 21.96 | 22.25 | 363,239 | -0.04(-0.18%) |
Sep 03, 2009 | 22.58 | 22.59 | 21.98 | 22.29 | 276,508 | -0.27(-1.20%) |
Sep 02, 2009 | 22.93 | 23.12 | 22.34 | 22.56 | 276,650 | -0.55(-2.38%) |
Sep 01, 2009 | 22.54 | 23.49 | 22.49 | 23.11 | 553,666 | +0.38(+1.67%) |
Aug 31, 2009 | 22.01 | 22.75 | 21.83 | 22.73 | 354,695 | +0.40(+1.79%) |
Aug 28, 2009 | 22.89 | 22.90 | 22.21 | 22.33 | 248,398 | -0.44(-1.93%) |
Aug 27, 2009 | 23.04 | 23.04 | 22.28 | 22.77 | 188,162 | -0.18(-0.78%) |
Aug 26, 2009 | 22.52 | 23.01 | 22.31 | 22.95 | 302,123 | +0.37(+1.64%) |
Aug 25, 2009 | 22.04 | 22.65 | 21.75 | 22.58 | 501,685 | +0.58(+2.64%) |
Aug 24, 2009 | 22.26 | 22.28 | 21.85 | 22.00 | 474,189 | -0.22(-0.99%) |
Aug 21, 2009 | 22.46 | 22.51 | 21.90 | 22.22 | 656,923 | +0.05(+0.23%) |
Aug 20, 2009 | 22.06 | 22.18 | 21.94 | 22.17 | 409,353 | +0.13(+0.59%) |
Aug 19, 2009 | 21.63 | 22.08 | 21.63 | 22.04 | 657,891 | +0.21(+0.96%) |
Aug 18, 2009 | 21.65 | 22.00 | 21.47 | 21.83 | 286,231 | +0.36(+1.68%) |
Aug 17, 2009 | 21.72 | 21.84 | 21.29 | 21.47 | 362,186 | -0.64(-2.89%) |
Aug 14, 2009 | 22.56 | 22.67 | 21.85 | 22.11 | 579,378 | -0.41(-1.82%) |
Aug 13, 2009 | 22.91 | 22.97 | 22.27 | 22.52 | 418,460 | -0.20(-0.88%) |
Aug 12, 2009 | 22.45 | 23.00 | 22.20 | 22.72 | 497,065 | +0.22(+0.98%) |
Aug 11, 2009 | 22.31 | 22.69 | 22.04 | 22.50 | 515,618 | +0.14(+0.63%) |
Aug 10, 2009 | 21.67 | 22.42 | 21.61 | 22.36 | 330,275 | +0.50(+2.29%) |
Aug 07, 2009 | 21.85 | 22.23 | 21.32 | 21.86 | 545,301 | +0.41(+1.91%) |
Aug 06, 2009 | 21.91 | 21.91 | 21.11 | 21.45 | 365,723 | -0.30(-1.38%) |
Aug 05, 2009 | 21.89 | 21.99 | 21.57 | 21.75 | 375,781 | -0.06(-0.28%) |
Aug 04, 2009 | 21.31 | 21.85 | 20.83 | 21.81 | 328,435 | +0.46(+2.15%) |
Aug 03, 2009 | 22.00 | 22.00 | 21.07 | 21.35 | 399,026 | -0.13(-0.61%) |
Jul 31, 2009 | 21.53 | 21.89 | 21.35 | 21.48 | 344,927 | -0.40(-1.83%) |
Jul 30, 2009 | 21.29 | 22.00 | 21.29 | 21.88 | 592,228 | +0.48(+2.24%) |
Jul 29, 2009 | 21.48 | 21.66 | 21.13 | 21.40 | 404,486 | -0.31(-1.43%) |
Jul 28, 2009 | 20.96 | 21.83 | 20.62 | 21.71 | 693,964 | +0.75(+3.58%) |
Jul 27, 2009 | 21.04 | 21.16 | 20.56 | 20.96 | 800,464 | +0.21(+1.01%) |
Jul 24, 2009 | 19.53 | 20.76 | 19.51 | 20.75 | 1,033,754 | +1.13(+5.76%) |
Jul 23, 2009 | 18.84 | 19.85 | 18.55 | 19.62 | 1,282,329 | +1.65(+9.18%) |
Jul 22, 2009 | 17.99 | 18.19 | 17.81 | 17.97 | 288,285 | -0.06(-0.33%) |
Jul 21, 2009 | 17.83 | 18.05 | 17.51 | 18.03 | 227,899 | +0.35(+1.98%) |
Jul 20, 2009 | 17.76 | 17.95 | 17.51 | 17.68 | 282,431 | +0.06(+0.34%) |
Jul 17, 2009 | 17.59 | 17.81 | 17.50 | 17.62 | 321,490 | +0.08(+0.46%) |
Jul 16, 2009 | 17.19 | 17.65 | 17.09 | 17.54 | 244,687 | +0.29(+1.68%) |
Jul 15, 2009 | 16.94 | 17.49 | 16.58 | 17.25 | 532,756 | +0.59(+3.54%) |
Jul 14, 2009 | 16.60 | 16.90 | 16.55 | 16.66 | 162,584 | +0.01(+0.06%) |
Jul 13, 2009 | 16.26 | 16.65 | 16.05 | 16.65 | 292,184 | +0.36(+2.21%) |
Jul 10, 2009 | 16.25 | 16.50 | 16.09 | 16.29 | 365,244 | -0.04(-0.24%) |
Jul 09, 2009 | 16.67 | 16.98 | 16.20 | 16.33 | 498,249 | -0.28(-1.69%) |
Jul 08, 2009 | 17.00 | 17.20 | 16.48 | 16.61 | 444,261 | -0.27(-1.60%) |
Jul 07, 2009 | 17.08 | 17.27 | 16.87 | 16.88 | 305,942 | -0.14(-0.82%) |
Jul 06, 2009 | 16.90 | 17.09 | 16.53 | 17.02 | 388,842 | -0.03(-0.18%) |
Jul 02, 2009 | 17.90 | 17.90 | 16.85 | 17.05 | 578,222 | -1.09(-6.01%) |