Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 24.12 | 24.30 | 23.57 | 23.98 | 1,243,978 | -0.07(-0.28%) |
Sep 29, 2009 | 24.06 | 24.28 | 23.73 | 24.05 | 1,147,745 | +0.23(+0.97%) |
Sep 28, 2009 | 23.41 | 24.10 | 23.32 | 23.82 | 744,835 | +0.46(+1.99%) |
Sep 25, 2009 | 23.02 | 23.58 | 22.93 | 23.35 | 1,899,626 | +0.28(+1.23%) |
Sep 24, 2009 | 23.22 | 23.41 | 22.84 | 23.07 | 1,843,929 | +0.02(+0.10%) |
Sep 23, 2009 | 23.60 | 23.76 | 23.04 | 23.05 | 1,091,148 | -0.49(-2.07%) |
Sep 22, 2009 | 24.01 | 24.01 | 23.41 | 23.53 | 1,063,837 | -0.24(-1.01%) |
Sep 21, 2009 | 23.73 | 23.89 | 23.31 | 23.77 | 1,529,481 | -0.16(-0.66%) |
Sep 18, 2009 | 23.32 | 24.00 | 23.25 | 23.93 | 2,817,903 | +0.61(+2.60%) |
Sep 17, 2009 | 23.29 | 23.72 | 23.13 | 23.32 | 1,272,680 | -0.20(-0.86%) |
Sep 16, 2009 | 23.03 | 23.76 | 23.03 | 23.53 | 1,707,725 | +0.60(+2.61%) |
Sep 15, 2009 | 22.82 | 23.05 | 22.68 | 22.93 | 1,002,240 | +0.25(+1.12%) |
Sep 14, 2009 | 22.05 | 22.69 | 21.94 | 22.67 | 609,947 | +0.42(+1.88%) |
Sep 11, 2009 | 22.17 | 22.43 | 22.09 | 22.25 | 1,004,091 | +0.11(+0.51%) |
Sep 10, 2009 | 21.77 | 22.15 | 21.54 | 22.14 | 1,032,804 | +0.28(+1.27%) |
Sep 09, 2009 | 21.87 | 21.88 | 21.53 | 21.86 | 1,036,751 | +0.10(+0.48%) |
Sep 08, 2009 | 21.54 | 21.80 | 21.27 | 21.76 | 1,332,828 | +0.46(+2.14%) |
Sep 04, 2009 | 21.13 | 21.37 | 20.98 | 21.30 | 1,071,159 | +0.19(+0.89%) |
Sep 03, 2009 | 21.15 | 21.41 | 20.96 | 21.12 | 1,629,168 | +0.08(+0.39%) |
Sep 02, 2009 | 21.09 | 21.36 | 20.92 | 21.03 | 1,673,336 | -0.07(-0.35%) |
Sep 01, 2009 | 22.22 | 22.46 | 21.05 | 21.11 | 2,331,232 | -1.29(-5.78%) |
Aug 31, 2009 | 22.10 | 22.40 | 21.80 | 22.40 | 1,297,977 | +0.11(+0.50%) |
Aug 28, 2009 | 22.19 | 22.49 | 22.03 | 22.29 | 850,107 | +0.22(+1.02%) |
Aug 27, 2009 | 22.28 | 22.28 | 21.94 | 22.07 | 1,589,922 | -0.31(-1.37%) |
Aug 26, 2009 | 22.18 | 22.41 | 21.86 | 22.37 | 1,188,805 | +0.13(+0.57%) |
Aug 25, 2009 | 22.16 | 22.47 | 22.10 | 22.25 | 1,373,527 | +0.19(+0.85%) |
Aug 24, 2009 | 21.98 | 22.34 | 21.98 | 22.06 | 1,127,640 | +0.19(+0.85%) |
Aug 21, 2009 | 21.33 | 21.94 | 21.33 | 21.87 | 1,180,161 | +0.85(+4.06%) |
Aug 20, 2009 | 20.80 | 21.08 | 20.73 | 21.02 | 1,916,512 | +0.21(+1.01%) |
Aug 19, 2009 | 20.57 | 20.87 | 20.27 | 20.81 | 860,753 | +0.06(+0.29%) |
Aug 18, 2009 | 20.55 | 20.97 | 20.47 | 20.75 | 1,019,232 | +0.30(+1.46%) |
Aug 17, 2009 | 20.53 | 20.75 | 20.41 | 20.45 | 1,249,761 | -0.64(-3.05%) |
Aug 14, 2009 | 21.15 | 21.18 | 20.82 | 21.09 | 1,012,191 | -0.15(-0.70%) |
Aug 13, 2009 | 21.12 | 21.39 | 20.92 | 21.24 | 1,121,804 | +0.28(+1.32%) |
Aug 12, 2009 | 20.18 | 21.12 | 20.18 | 20.97 | 1,525,088 | +0.65(+3.20%) |
Aug 11, 2009 | 20.36 | 20.59 | 20.10 | 20.32 | 1,503,724 | -0.19(-0.95%) |
Aug 10, 2009 | 20.47 | 20.63 | 20.28 | 20.51 | 1,174,202 | +0.07(+0.37%) |
Aug 07, 2009 | 19.57 | 20.56 | 19.48 | 20.44 | 1,813,015 | +1.02(+5.28%) |
Aug 06, 2009 | 19.77 | 19.83 | 19.18 | 19.41 | 1,396,957 | -0.19(-0.99%) |
Aug 05, 2009 | 19.56 | 19.77 | 19.11 | 19.61 | 2,131,483 | +0.05(+0.27%) |
Aug 04, 2009 | 19.34 | 19.72 | 19.19 | 19.55 | 1,923,839 | +0.11(+0.58%) |
Aug 03, 2009 | 19.48 | 19.58 | 19.19 | 19.44 | 1,798,306 | +0.35(+1.84%) |
Jul 31, 2009 | 19.55 | 19.55 | 19.05 | 19.09 | 3,100,535 | -0.19(-0.97%) |
Jul 30, 2009 | 18.99 | 20.41 | 18.48 | 19.28 | 6,658,621 | +0.58(+3.08%) |
Jul 29, 2009 | 19.39 | 19.41 | 18.55 | 18.70 | 1,871,636 | -0.66(-3.40%) |
Jul 28, 2009 | 19.73 | 19.88 | 19.34 | 19.36 | 1,019,668 | -0.60(-3.00%) |
Jul 27, 2009 | 19.75 | 20.06 | 19.66 | 19.96 | 1,437,739 | +0.34(+1.72%) |
Jul 24, 2009 | 19.13 | 19.67 | 19.08 | 19.62 | 508 | +0.43(+2.26%) |
Jul 23, 2009 | 18.16 | 19.30 | 18.16 | 19.19 | 2,568,627 | +1.02(+5.60%) |
Jul 22, 2009 | 18.32 | 18.50 | 18.02 | 18.17 | 2,141,663 | -0.39(-2.10%) |
Jul 21, 2009 | 18.59 | 18.70 | 18.42 | 18.56 | 1,015,922 | +0.11(+0.61%) |
Jul 20, 2009 | 18.51 | 18.51 | 18.28 | 18.45 | 1,104,539 | +0.01(+0.08%) |
Jul 17, 2009 | 18.36 | 18.48 | 18.15 | 18.43 | 1,198,091 | +0.06(+0.33%) |
Jul 16, 2009 | 18.08 | 18.52 | 17.90 | 18.37 | 1,046,302 | +0.19(+1.03%) |
Jul 15, 2009 | 17.70 | 18.33 | 17.48 | 18.18 | 1,781,975 | +0.75(+4.29%) |
Jul 14, 2009 | 17.53 | 17.53 | 17.15 | 17.44 | 1,072,883 | -0.13(-0.72%) |
Jul 13, 2009 | 17.23 | 17.57 | 17.15 | 17.56 | 1,469,614 | +0.82(+4.87%) |
Jul 10, 2009 | 16.85 | 16.99 | 16.52 | 16.75 | 1,288,325 | -0.37(-2.14%) |
Jul 09, 2009 | 16.80 | 17.27 | 16.69 | 17.11 | 1,756,743 | +0.60(+3.62%) |
Jul 08, 2009 | 16.72 | 17.05 | 16.19 | 16.52 | 1,931,705 | -0.12(-0.72%) |
Jul 07, 2009 | 16.97 | 17.30 | 16.63 | 16.64 | 1,503,066 | -0.52(-3.01%) |
Jul 06, 2009 | 17.32 | 17.35 | 17.04 | 17.15 | 1,613,780 | -0.25(-1.42%) |
Jul 02, 2009 | 17.84 | 17.89 | 17.40 | 17.40 | 1,527,664 | -0.60(-3.32%) |