Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 20.46 | 20.54 | 20.12 | 20.37 | 1,089,492 | +0.08(+0.40%) |
Sep 29, 2009 | 20.32 | 20.42 | 20.17 | 20.28 | 773,800 | -0.20(-0.98%) |
Sep 28, 2009 | 20.23 | 20.61 | 20.20 | 20.48 | 637,523 | +0.18(+0.91%) |
Sep 25, 2009 | 20.39 | 20.55 | 20.29 | 20.30 | 1,004,602 | +0.05(+0.26%) |
Sep 24, 2009 | 20.73 | 20.80 | 20.12 | 20.25 | 1,207,472 | -0.16(-0.80%) |
Sep 23, 2009 | 20.72 | 20.77 | 20.41 | 20.41 | 884,904 | -0.31(-1.50%) |
Sep 22, 2009 | 20.76 | 20.76 | 20.59 | 20.72 | 1,447,881 | +0.58(+2.88%) |
Sep 21, 2009 | 19.94 | 20.30 | 19.90 | 20.14 | 1,379,975 | -0.93(-4.40%) |
Sep 18, 2009 | 21.04 | 21.13 | 20.92 | 21.07 | 1,803,957 | +0.04(+0.17%) |
Sep 17, 2009 | 21.17 | 21.27 | 21.01 | 21.03 | 1,159,471 | -0.16(-0.75%) |
Sep 16, 2009 | 21.20 | 21.28 | 21.06 | 21.19 | 599,865 | +0.21(+0.99%) |
Sep 15, 2009 | 20.78 | 21.03 | 20.70 | 20.98 | 777,503 | +0.20(+0.96%) |
Sep 14, 2009 | 20.56 | 20.83 | 20.56 | 20.78 | 1,253,159 | +0.19(+0.91%) |
Sep 11, 2009 | 20.65 | 20.79 | 20.54 | 20.59 | 1,209,531 | -0.04(-0.20%) |
Sep 10, 2009 | 20.39 | 20.67 | 20.30 | 20.64 | 908,023 | +0.24(+1.18%) |
Sep 09, 2009 | 20.32 | 20.57 | 20.25 | 20.39 | 997,491 | +0.35(+1.75%) |
Sep 08, 2009 | 20.06 | 20.12 | 19.95 | 20.04 | 1,147,517 | +0.60(+3.07%) |
Sep 04, 2009 | 19.18 | 19.50 | 19.10 | 19.45 | 970,666 | +0.20(+1.04%) |
Sep 03, 2009 | 19.14 | 19.29 | 19.08 | 19.25 | 1,213,498 | +0.21(+1.09%) |
Sep 02, 2009 | 19.19 | 19.28 | 18.98 | 19.04 | 2,024,999 | +0.18(+0.95%) |
Sep 01, 2009 | 19.20 | 19.47 | 18.83 | 18.86 | 1,541,772 | -0.53(-2.72%) |
Aug 31, 2009 | 19.22 | 19.41 | 19.13 | 19.39 | 2,147,512 | +0.15(+0.76%) |
Aug 28, 2009 | 19.46 | 19.50 | 19.21 | 19.24 | 528,390 | -0.12(-0.61%) |
Aug 27, 2009 | 19.20 | 19.41 | 18.99 | 19.36 | 623,459 | +0.02(+0.08%) |
Aug 26, 2009 | 19.33 | 19.38 | 19.16 | 19.34 | 833,814 | -0.06(-0.29%) |
Aug 25, 2009 | 19.50 | 19.60 | 19.36 | 19.40 | 1,007,566 | +0.03(+0.15%) |
Aug 24, 2009 | 19.46 | 19.49 | 19.26 | 19.37 | 910,089 | +0.05(+0.25%) |
Aug 21, 2009 | 19.09 | 19.45 | 19.09 | 19.32 | 809,300 | +0.45(+2.36%) |
Aug 20, 2009 | 18.70 | 18.93 | 18.69 | 18.87 | 812,590 | +0.13(+0.72%) |
Aug 19, 2009 | 18.31 | 18.86 | 18.31 | 18.74 | 996,426 | +0.22(+1.21%) |
Aug 18, 2009 | 18.32 | 18.59 | 18.26 | 18.51 | 566,502 | +0.31(+1.68%) |
Aug 17, 2009 | 18.33 | 18.33 | 18.16 | 18.21 | 704,785 | -0.59(-3.13%) |
Aug 14, 2009 | 18.98 | 18.99 | 18.66 | 18.80 | 1,494,905 | -0.18(-0.97%) |
Aug 13, 2009 | 18.94 | 19.06 | 18.81 | 18.98 | 1,013,529 | +0.25(+1.33%) |
Aug 12, 2009 | 18.54 | 18.83 | 18.54 | 18.73 | 2,521,559 | +0.40(+2.21%) |
Aug 11, 2009 | 18.54 | 18.54 | 18.25 | 18.33 | 2,358,330 | -0.41(-2.18%) |
Aug 10, 2009 | 18.65 | 18.88 | 18.61 | 18.74 | 1,514,181 | +0.03(+0.17%) |
Aug 07, 2009 | 18.80 | 18.85 | 18.69 | 18.70 | 1,196,675 | -0.18(-0.95%) |
Aug 06, 2009 | 18.94 | 18.96 | 18.76 | 18.88 | 1,329,226 | +0.04(+0.22%) |
Aug 05, 2009 | 19.06 | 19.06 | 18.68 | 18.84 | 1,335,916 | -0.22(-1.14%) |
Aug 04, 2009 | 19.00 | 19.11 | 18.91 | 19.06 | 2,677,119 | -0.39(-2.00%) |
Aug 03, 2009 | 19.17 | 19.58 | 19.12 | 19.45 | 1,732,509 | +0.42(+2.19%) |
Jul 31, 2009 | 18.93 | 19.16 | 18.74 | 19.03 | 3,962,778 | -1.12(-5.57%) |
Jul 30, 2009 | 20.10 | 20.43 | 19.99 | 20.15 | 908,973 | +0.27(+1.38%) |
Jul 29, 2009 | 20.03 | 20.10 | 19.74 | 19.88 | 993,584 | -0.20(-1.00%) |
Jul 28, 2009 | 19.90 | 20.16 | 19.73 | 20.08 | 1,147,032 | -0.44(-2.15%) |
Jul 27, 2009 | 20.37 | 20.53 | 20.22 | 20.52 | 890,384 | +0.34(+1.70%) |
Jul 24, 2009 | 20.14 | 20.23 | 19.91 | 20.18 | 3,243,110 | +0.02(+0.10%) |
Jul 23, 2009 | 19.87 | 20.41 | 19.85 | 20.16 | 4,130,897 | +0.16(+0.82%) |
Jul 22, 2009 | 19.82 | 20.17 | 19.81 | 19.99 | 869,226 | -0.21(-1.03%) |
Jul 21, 2009 | 20.42 | 20.42 | 20.02 | 20.20 | 886,311 | +0.09(+0.45%) |
Jul 20, 2009 | 20.03 | 20.11 | 19.84 | 20.11 | 801,886 | +0.59(+3.03%) |
Jul 17, 2009 | 19.55 | 19.60 | 19.43 | 19.52 | 784,017 | -0.17(-0.87%) |
Jul 16, 2009 | 19.55 | 19.75 | 19.44 | 19.69 | 979,838 | +0.34(+1.77%) |
Jul 15, 2009 | 18.92 | 19.39 | 18.90 | 19.35 | 1,238,566 | +1.01(+5.53%) |
Jul 14, 2009 | 18.36 | 18.43 | 18.15 | 18.34 | 1,073,587 | -0.14(-0.77%) |
Jul 13, 2009 | 18.11 | 18.51 | 17.91 | 18.48 | 1,187,897 | +0.34(+1.87%) |
Jul 10, 2009 | 18.00 | 18.17 | 17.93 | 18.14 | 693,274 | -0.18(-1.00%) |
Jul 09, 2009 | 18.43 | 18.48 | 18.21 | 18.32 | 829,822 | +0.12(+0.67%) |
Jul 08, 2009 | 18.31 | 18.45 | 17.96 | 18.20 | 1,223,767 | +0.02(+0.13%) |
Jul 07, 2009 | 18.73 | 18.74 | 18.16 | 18.18 | 1,261,871 | -0.75(-3.95%) |
Jul 06, 2009 | 18.64 | 18.94 | 18.56 | 18.92 | 1,099,638 | -0.41(-2.13%) |
Jul 02, 2009 | 19.61 | 19.63 | 19.34 | 19.34 | 817,108 | -0.64(-3.21%) |