Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 22.50 | 22.57 | 22.18 | 22.40 | 1,545,934 | +0.03(+0.12%) |
Sep 29, 2009 | 22.41 | 22.49 | 22.26 | 22.37 | 1,001,161 | -0.19(-0.84%) |
Sep 28, 2009 | 22.27 | 22.61 | 22.25 | 22.56 | 2,098,406 | +0.26(+1.17%) |
Sep 25, 2009 | 22.29 | 22.38 | 22.16 | 22.30 | 1,101,114 | +0.00(+0.00%) |
Sep 24, 2009 | 22.78 | 22.80 | 22.16 | 22.30 | 1,661,005 | -0.39(-1.70%) |
Sep 23, 2009 | 22.95 | 23.02 | 22.59 | 22.69 | 1,971,115 | -0.12(-0.52%) |
Sep 22, 2009 | 22.87 | 22.87 | 22.71 | 22.80 | 1,087,180 | +0.29(+1.28%) |
Sep 21, 2009 | 22.36 | 22.55 | 22.30 | 22.52 | 738,870 | -0.25(-1.09%) |
Sep 18, 2009 | 22.86 | 22.86 | 22.65 | 22.76 | 2,027,348 | +0.04(+0.17%) |
Sep 17, 2009 | 22.70 | 22.86 | 22.59 | 22.72 | 5,134,337 | +0.13(+0.55%) |
Sep 16, 2009 | 22.60 | 22.87 | 22.54 | 22.60 | 4,670,921 | +0.33(+1.46%) |
Sep 15, 2009 | 22.26 | 22.43 | 22.10 | 22.27 | 1,107,677 | -0.06(-0.26%) |
Sep 14, 2009 | 22.07 | 22.35 | 22.02 | 22.33 | 1,250,839 | +0.06(+0.26%) |
Sep 11, 2009 | 22.65 | 22.65 | 22.22 | 22.27 | 1,289,759 | -0.07(-0.32%) |
Sep 10, 2009 | 22.15 | 22.41 | 21.99 | 22.35 | 1,648,222 | +0.18(+0.80%) |
Sep 09, 2009 | 22.06 | 22.23 | 21.99 | 22.17 | 3,520,404 | +0.28(+1.28%) |
Sep 08, 2009 | 21.91 | 22.01 | 21.79 | 21.89 | 1,615,721 | +0.41(+1.90%) |
Sep 04, 2009 | 21.19 | 21.53 | 21.09 | 21.48 | 680,065 | +0.26(+1.24%) |
Sep 03, 2009 | 21.25 | 21.26 | 21.01 | 21.22 | 1,688,133 | +0.16(+0.78%) |
Sep 02, 2009 | 20.94 | 21.13 | 20.87 | 21.05 | 742,190 | +0.03(+0.12%) |
Sep 01, 2009 | 21.37 | 21.61 | 20.95 | 21.03 | 3,491,577 | -0.52(-2.42%) |
Aug 31, 2009 | 21.54 | 22.38 | 21.41 | 21.55 | 700,043 | -0.16(-0.72%) |
Aug 28, 2009 | 21.92 | 21.93 | 21.63 | 21.71 | 916,934 | +0.01(+0.06%) |
Aug 27, 2009 | 21.48 | 21.76 | 21.27 | 21.69 | 693,627 | +0.17(+0.79%) |
Aug 26, 2009 | 21.48 | 21.54 | 21.33 | 21.52 | 1,017,056 | -0.10(-0.48%) |
Aug 25, 2009 | 21.64 | 21.81 | 21.59 | 21.63 | 824,681 | +0.19(+0.88%) |
Aug 24, 2009 | 21.56 | 21.63 | 21.40 | 21.44 | 874,650 | -0.01(-0.03%) |
Aug 21, 2009 | 21.33 | 21.52 | 21.29 | 21.44 | 795,491 | +0.41(+1.96%) |
Aug 20, 2009 | 20.86 | 21.11 | 20.81 | 21.03 | 1,068,906 | +0.22(+1.04%) |
Aug 19, 2009 | 20.43 | 20.90 | 20.37 | 20.82 | 528,379 | +0.16(+0.79%) |
Aug 18, 2009 | 20.47 | 20.73 | 20.42 | 20.65 | 786,695 | +0.37(+1.80%) |
Aug 17, 2009 | 20.38 | 20.39 | 20.24 | 20.29 | 750,629 | -0.71(-3.40%) |
Aug 14, 2009 | 21.24 | 21.24 | 20.84 | 21.00 | 1,063,409 | -0.19(-0.88%) |
Aug 13, 2009 | 21.11 | 21.21 | 20.96 | 21.19 | 1,726,003 | +0.33(+1.60%) |
Aug 12, 2009 | 20.55 | 20.99 | 20.55 | 20.86 | 777,054 | +0.26(+1.27%) |
Aug 11, 2009 | 20.65 | 20.66 | 20.48 | 20.60 | 780,822 | -0.14(-0.69%) |
Aug 10, 2009 | 20.78 | 20.83 | 20.62 | 20.74 | 883,000 | -0.15(-0.72%) |
Aug 07, 2009 | 20.96 | 21.00 | 20.82 | 20.89 | 815,599 | -0.05(-0.22%) |
Aug 06, 2009 | 21.05 | 21.07 | 20.70 | 20.94 | 796,617 | -0.14(-0.68%) |
Aug 05, 2009 | 20.99 | 21.08 | 20.71 | 21.08 | 1,336,929 | +0.12(+0.56%) |
Aug 04, 2009 | 20.95 | 21.15 | 20.88 | 20.96 | 1,647,573 | -0.17(-0.80%) |
Aug 03, 2009 | 21.00 | 21.19 | 20.42 | 21.13 | 1,223,188 | +0.51(+2.47%) |
Jul 31, 2009 | 20.45 | 20.73 | 20.35 | 20.62 | 1,103,967 | +0.29(+1.41%) |
Jul 30, 2009 | 20.37 | 20.48 | 20.22 | 20.33 | 591,684 | +0.47(+2.37%) |
Jul 29, 2009 | 20.05 | 20.09 | 19.82 | 19.86 | 1,887,589 | -0.24(-1.17%) |
Jul 28, 2009 | 20.05 | 20.13 | 19.86 | 20.10 | 1,677,801 | -0.02(-0.10%) |
Jul 27, 2009 | 20.05 | 20.20 | 19.94 | 20.12 | 781,444 | -0.04(-0.19%) |
Jul 24, 2009 | 20.03 | 20.16 | 19.89 | 20.16 | 867,387 | +0.17(+0.85%) |
Jul 23, 2009 | 19.69 | 20.15 | 19.67 | 19.99 | 1,689,631 | +0.29(+1.46%) |
Jul 22, 2009 | 19.53 | 19.80 | 19.49 | 19.70 | 780,537 | +0.07(+0.37%) |
Jul 21, 2009 | 19.78 | 19.79 | 19.45 | 19.63 | 1,206,674 | +0.10(+0.50%) |
Jul 20, 2009 | 19.47 | 19.58 | 19.35 | 19.53 | 969,515 | +0.33(+1.73%) |
Jul 17, 2009 | 19.13 | 19.24 | 19.05 | 19.20 | 1,370,534 | -0.03(-0.14%) |
Jul 16, 2009 | 19.06 | 19.29 | 18.99 | 19.22 | 821,670 | +0.31(+1.62%) |
Jul 15, 2009 | 18.83 | 19.08 | 18.79 | 18.92 | 1,215,251 | +0.56(+3.02%) |
Jul 14, 2009 | 18.43 | 18.49 | 18.26 | 18.36 | 590,892 | +0.05(+0.25%) |
Jul 13, 2009 | 18.10 | 18.37 | 18.08 | 18.32 | 673,933 | +0.33(+1.81%) |
Jul 10, 2009 | 17.96 | 18.08 | 17.85 | 17.99 | 802,712 | -0.36(-1.96%) |
Jul 09, 2009 | 18.28 | 18.35 | 18.09 | 18.35 | 1,333,373 | +0.37(+2.03%) |
Jul 08, 2009 | 18.14 | 18.16 | 17.79 | 17.98 | 967,480 | -0.09(-0.52%) |
Jul 07, 2009 | 18.43 | 18.46 | 18.06 | 18.08 | 1,366,658 | -0.46(-2.48%) |
Jul 06, 2009 | 18.28 | 18.56 | 18.25 | 18.54 | 1,093,572 | +0.03(+0.14%) |
Jul 02, 2009 | 18.71 | 18.85 | 18.45 | 18.51 | 2,393,148 | -0.58(-3.04%) |