Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 23.07 | 23.09 | 22.45 | 22.67 | 520,939 | -0.41(-1.77%) |
Sep 29, 2009 | 23.20 | 23.30 | 22.99 | 23.07 | 436,032 | -0.11(-0.49%) |
Sep 28, 2009 | 22.69 | 23.24 | 22.67 | 23.19 | 462,495 | +0.61(+2.72%) |
Sep 25, 2009 | 22.55 | 22.75 | 22.47 | 22.57 | 398,470 | -0.10(-0.43%) |
Sep 24, 2009 | 23.16 | 23.20 | 22.51 | 22.67 | 450,112 | -0.39(-1.70%) |
Sep 23, 2009 | 23.39 | 23.53 | 23.06 | 23.06 | 286,940 | -0.34(-1.43%) |
Sep 22, 2009 | 23.44 | 23.49 | 23.24 | 23.40 | 382,034 | +0.14(+0.59%) |
Sep 21, 2009 | 23.20 | 23.38 | 23.12 | 23.26 | 376,385 | -0.15(-0.62%) |
Sep 18, 2009 | 23.57 | 23.57 | 23.18 | 23.41 | 256,955 | +0.04(+0.19%) |
Sep 17, 2009 | 23.40 | 23.67 | 23.30 | 23.36 | 597,256 | +0.33(+1.42%) |
Sep 16, 2009 | 22.99 | 23.44 | 22.94 | 23.03 | 465,745 | +0.12(+0.53%) |
Sep 15, 2009 | 22.67 | 22.93 | 22.55 | 22.91 | 373,207 | +0.26(+1.16%) |
Sep 14, 2009 | 22.30 | 22.68 | 22.26 | 22.65 | 382,529 | +0.20(+0.88%) |
Sep 11, 2009 | 22.52 | 22.69 | 22.37 | 22.45 | 321,822 | -0.06(-0.27%) |
Sep 10, 2009 | 22.23 | 22.55 | 22.00 | 22.51 | 228,792 | +0.31(+1.40%) |
Sep 09, 2009 | 21.90 | 22.37 | 21.80 | 22.20 | 317,825 | +0.26(+1.20%) |
Sep 08, 2009 | 21.84 | 21.94 | 21.61 | 21.94 | 583,280 | +0.29(+1.34%) |
Sep 04, 2009 | 21.38 | 21.69 | 21.19 | 21.65 | 290,541 | +0.24(+1.11%) |
Sep 03, 2009 | 21.27 | 21.42 | 20.93 | 21.41 | 576,692 | +0.29(+1.38%) |
Sep 02, 2009 | 21.24 | 21.33 | 21.10 | 21.12 | 508,040 | -0.19(-0.91%) |
Sep 01, 2009 | 21.66 | 22.14 | 21.24 | 21.31 | 422,353 | -0.52(-2.39%) |
Aug 31, 2009 | 22.02 | 22.07 | 21.74 | 21.84 | 538,147 | -0.41(-1.85%) |
Aug 28, 2009 | 22.55 | 22.64 | 22.07 | 22.25 | 654,632 | -0.10(-0.45%) |
Aug 27, 2009 | 22.30 | 22.43 | 21.89 | 22.35 | 379,780 | +0.01(+0.05%) |
Aug 26, 2009 | 22.28 | 22.46 | 22.17 | 22.34 | 407,240 | +0.04(+0.20%) |
Aug 25, 2009 | 22.29 | 22.52 | 22.22 | 22.29 | 570,790 | +0.11(+0.47%) |
Aug 24, 2009 | 22.34 | 22.47 | 22.12 | 22.19 | 732,131 | -0.02(-0.11%) |
Aug 21, 2009 | 21.90 | 22.34 | 21.83 | 22.21 | 878,436 | +0.52(+2.38%) |
Aug 20, 2009 | 21.35 | 21.71 | 21.22 | 21.69 | 551,068 | +0.33(+1.53%) |
Aug 19, 2009 | 20.92 | 21.38 | 20.90 | 21.37 | 401,271 | +0.15(+0.72%) |
Aug 18, 2009 | 21.08 | 21.30 | 20.94 | 21.21 | 433,587 | +0.31(+1.48%) |
Aug 17, 2009 | 21.12 | 21.17 | 20.89 | 20.90 | 654,139 | -0.64(-2.98%) |
Aug 14, 2009 | 21.92 | 21.98 | 21.31 | 21.54 | 524,946 | -0.42(-1.93%) |
Aug 13, 2009 | 22.06 | 22.08 | 21.68 | 21.97 | 703,423 | +0.09(+0.41%) |
Aug 12, 2009 | 21.52 | 22.26 | 21.52 | 21.88 | 1,084,443 | +0.32(+1.50%) |
Aug 11, 2009 | 21.85 | 21.88 | 21.40 | 21.56 | 508,275 | -0.37(-1.68%) |
Aug 10, 2009 | 21.86 | 22.07 | 21.75 | 21.92 | 744,730 | -0.02(-0.07%) |
Aug 07, 2009 | 21.61 | 22.22 | 21.54 | 21.94 | 629,704 | +0.63(+2.96%) |
Aug 06, 2009 | 21.72 | 21.77 | 21.24 | 21.31 | 638,444 | -0.23(-1.09%) |
Aug 05, 2009 | 21.73 | 21.76 | 21.33 | 21.54 | 879,863 | -0.19(-0.87%) |
Aug 04, 2009 | 21.35 | 21.85 | 21.33 | 21.73 | 1,028,716 | +0.23(+1.09%) |
Aug 03, 2009 | 21.34 | 21.52 | 21.13 | 21.50 | 430,409 | +0.40(+1.89%) |
Jul 31, 2009 | 21.07 | 21.40 | 21.07 | 21.10 | 774,092 | -0.06(-0.27%) |
Jul 30, 2009 | 21.04 | 21.37 | 20.94 | 21.16 | 578,948 | +0.41(+1.99%) |
Jul 29, 2009 | 20.70 | 20.87 | 20.63 | 20.75 | 420,683 | -0.09(-0.45%) |
Jul 28, 2009 | 20.63 | 20.93 | 20.58 | 20.84 | 424,740 | +0.04(+0.17%) |
Jul 27, 2009 | 20.63 | 20.80 | 20.52 | 20.80 | 673,108 | +0.10(+0.49%) |
Jul 24, 2009 | 20.42 | 20.71 | 20.36 | 20.70 | 708,067 | +0.14(+0.66%) |
Jul 23, 2009 | 19.88 | 20.72 | 19.88 | 20.56 | 644,903 | +0.63(+3.18%) |
Jul 22, 2009 | 19.69 | 20.07 | 19.69 | 19.93 | 661,406 | +0.10(+0.51%) |
Jul 21, 2009 | 20.07 | 20.10 | 19.56 | 19.83 | 750,053 | -0.05(-0.24%) |
Jul 20, 2009 | 19.79 | 19.93 | 19.66 | 19.88 | 779,095 | +0.19(+0.98%) |
Jul 17, 2009 | 19.82 | 19.82 | 19.57 | 19.68 | 470,644 | -0.06(-0.33%) |
Jul 16, 2009 | 19.42 | 19.88 | 19.40 | 19.75 | 501,855 | +0.22(+1.12%) |
Jul 15, 2009 | 19.11 | 19.59 | 19.05 | 19.53 | 321,560 | +0.71(+3.75%) |
Jul 14, 2009 | 18.67 | 18.84 | 18.52 | 18.82 | 489,749 | +0.18(+0.95%) |
Jul 13, 2009 | 18.24 | 18.69 | 18.24 | 18.65 | 655,430 | +0.47(+2.60%) |
Jul 10, 2009 | 17.98 | 18.23 | 17.87 | 18.17 | 652,433 | +0.12(+0.64%) |
Jul 09, 2009 | 18.31 | 18.31 | 18.06 | 18.06 | 707,669 | -0.11(-0.62%) |
Jul 08, 2009 | 18.35 | 18.40 | 17.83 | 18.17 | 845,885 | -0.08(-0.46%) |
Jul 07, 2009 | 18.56 | 18.64 | 18.23 | 18.25 | 317,387 | -0.34(-1.82%) |
Jul 06, 2009 | 18.53 | 18.69 | 18.27 | 18.59 | 376,367 | -0.15(-0.80%) |
Jul 02, 2009 | 19.10 | 19.15 | 18.67 | 18.74 | 381,279 | -0.70(-3.59%) |