Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 23.27 | 23.54 | 22.60 | 22.82 | 145,550 | -0.37(-1.58%) |
Sep 29, 2009 | 23.39 | 23.56 | 22.96 | 23.18 | 111,301 | -0.11(-0.48%) |
Sep 28, 2009 | 22.80 | 23.56 | 22.57 | 23.30 | 85,626 | +0.55(+2.42%) |
Sep 25, 2009 | 22.78 | 23.02 | 22.27 | 22.75 | 75,749 | -0.05(-0.23%) |
Sep 24, 2009 | 23.36 | 23.41 | 22.66 | 22.80 | 103,925 | -0.52(-2.22%) |
Sep 23, 2009 | 23.38 | 23.81 | 23.28 | 23.32 | 96,728 | -0.07(-0.31%) |
Sep 22, 2009 | 23.49 | 23.55 | 23.15 | 23.39 | 78,224 | +0.09(+0.37%) |
Sep 21, 2009 | 23.15 | 23.50 | 23.15 | 23.30 | 57,559 | -0.18(-0.75%) |
Sep 18, 2009 | 23.47 | 23.75 | 23.32 | 23.48 | 239,107 | +0.09(+0.39%) |
Sep 17, 2009 | 23.17 | 23.53 | 22.93 | 23.39 | 97,736 | +0.25(+1.07%) |
Sep 16, 2009 | 23.38 | 23.38 | 22.97 | 23.14 | 119,667 | -0.10(-0.42%) |
Sep 15, 2009 | 23.52 | 23.56 | 23.16 | 23.24 | 146,284 | -0.22(-0.92%) |
Sep 14, 2009 | 23.26 | 23.52 | 23.14 | 23.45 | 127,110 | +0.09(+0.36%) |
Sep 11, 2009 | 23.55 | 23.77 | 23.34 | 23.37 | 197,543 | -0.22(-0.94%) |
Sep 10, 2009 | 22.94 | 23.60 | 22.67 | 23.59 | 156,268 | +0.57(+2.47%) |
Sep 09, 2009 | 22.65 | 23.16 | 22.59 | 23.02 | 112,983 | +0.29(+1.27%) |
Sep 08, 2009 | 22.66 | 22.88 | 22.55 | 22.73 | 121,394 | +0.22(+0.96%) |
Sep 04, 2009 | 21.93 | 22.52 | 21.93 | 22.52 | 104,174 | +0.50(+2.29%) |
Sep 03, 2009 | 22.12 | 22.15 | 21.78 | 22.01 | 122,463 | -0.03(-0.12%) |
Sep 02, 2009 | 22.07 | 22.48 | 22.00 | 22.04 | 119,684 | -0.15(-0.68%) |
Sep 01, 2009 | 22.41 | 22.91 | 22.07 | 22.19 | 237,596 | -0.43(-1.88%) |
Aug 31, 2009 | 22.63 | 22.75 | 22.49 | 22.61 | 272,855 | -0.30(-1.31%) |
Aug 28, 2009 | 22.70 | 23.28 | 22.70 | 22.92 | 180,220 | +0.32(+1.42%) |
Aug 27, 2009 | 22.63 | 22.75 | 22.22 | 22.60 | 118,491 | +0.00(+0.00%) |
Aug 26, 2009 | 22.32 | 22.78 | 22.20 | 22.60 | 175,070 | +0.18(+0.82%) |
Aug 25, 2009 | 22.22 | 22.72 | 22.18 | 22.41 | 253,772 | +0.25(+1.12%) |
Aug 24, 2009 | 22.14 | 22.35 | 21.94 | 22.16 | 166,650 | +0.03(+0.12%) |
Aug 21, 2009 | 21.84 | 22.43 | 21.60 | 22.14 | 252,399 | +0.60(+2.80%) |
Aug 20, 2009 | 21.32 | 21.61 | 21.23 | 21.53 | 115,435 | +0.12(+0.58%) |
Aug 19, 2009 | 20.82 | 21.48 | 20.42 | 21.41 | 225,371 | +0.25(+1.18%) |
Aug 18, 2009 | 20.80 | 21.21 | 20.50 | 21.16 | 98,567 | +0.42(+2.02%) |
Aug 17, 2009 | 20.98 | 21.23 | 20.52 | 20.74 | 148,604 | -0.60(-2.79%) |
Aug 14, 2009 | 21.83 | 21.84 | 20.99 | 21.34 | 154,375 | -0.59(-2.69%) |
Aug 13, 2009 | 21.81 | 21.96 | 21.43 | 21.93 | 98,045 | +0.18(+0.84%) |
Aug 12, 2009 | 21.34 | 21.99 | 21.33 | 21.74 | 172,184 | +0.49(+2.31%) |
Aug 11, 2009 | 21.49 | 21.75 | 21.10 | 21.25 | 267,520 | -0.32(-1.49%) |
Aug 10, 2009 | 21.56 | 21.83 | 21.40 | 21.57 | 217,537 | -0.15(-0.69%) |
Aug 07, 2009 | 22.29 | 22.29 | 21.57 | 21.72 | 481,490 | -0.21(-0.95%) |
Aug 06, 2009 | 22.14 | 22.35 | 21.78 | 21.93 | 328,655 | -0.17(-0.77%) |
Aug 05, 2009 | 22.21 | 22.30 | 21.95 | 22.10 | 393,478 | -0.15(-0.68%) |
Aug 04, 2009 | 21.97 | 22.41 | 21.74 | 22.25 | 335,991 | +0.19(+0.86%) |
Aug 03, 2009 | 22.31 | 22.31 | 21.67 | 22.07 | 467,982 | -0.14(-0.62%) |
Jul 31, 2009 | 21.64 | 22.69 | 21.48 | 22.20 | 481,246 | +0.38(+1.74%) |
Jul 30, 2009 | 21.99 | 22.28 | 21.62 | 21.82 | 320,196 | +0.01(+0.06%) |
Jul 29, 2009 | 21.72 | 21.91 | 21.40 | 21.81 | 389,625 | -0.16(-0.74%) |
Jul 28, 2009 | 21.67 | 22.07 | 21.29 | 21.97 | 308,643 | +0.13(+0.60%) |
Jul 27, 2009 | 22.08 | 22.12 | 21.71 | 21.84 | 312,980 | +0.20(+0.91%) |
Jul 24, 2009 | 21.56 | 21.76 | 21.29 | 21.65 | 346,119 | +0.01(+0.03%) |
Jul 23, 2009 | 22.91 | 22.91 | 21.37 | 21.64 | 1,749,652 | +1.47(+7.27%) |
Jul 22, 2009 | 20.23 | 20.62 | 20.17 | 20.17 | 432,246 | -0.10(-0.48%) |
Jul 21, 2009 | 20.34 | 20.36 | 19.80 | 20.27 | 328,577 | +0.10(+0.52%) |
Jul 20, 2009 | 20.22 | 20.27 | 19.87 | 20.17 | 489,560 | +0.12(+0.59%) |
Jul 17, 2009 | 20.36 | 20.36 | 19.89 | 20.05 | 310,840 | -0.26(-1.26%) |
Jul 16, 2009 | 19.91 | 20.53 | 19.77 | 20.30 | 447,823 | +0.26(+1.31%) |
Jul 15, 2009 | 19.05 | 20.04 | 19.05 | 20.04 | 384,927 | +1.17(+6.17%) |
Jul 14, 2009 | 18.58 | 18.98 | 18.53 | 18.88 | 313,093 | +0.24(+1.26%) |
Jul 13, 2009 | 18.31 | 18.64 | 17.80 | 18.64 | 306,649 | +0.47(+2.59%) |
Jul 10, 2009 | 18.04 | 18.31 | 17.85 | 18.17 | 259,636 | +0.07(+0.40%) |
Jul 09, 2009 | 17.78 | 18.37 | 17.71 | 18.10 | 341,306 | +0.46(+2.64%) |
Jul 08, 2009 | 17.97 | 17.97 | 17.29 | 17.63 | 362,929 | -0.21(-1.17%) |
Jul 07, 2009 | 18.38 | 18.40 | 17.80 | 17.84 | 222,968 | -0.47(-2.57%) |
Jul 06, 2009 | 18.43 | 18.51 | 17.98 | 18.31 | 267,406 | -0.14(-0.75%) |
Jul 02, 2009 | 18.90 | 18.90 | 18.33 | 18.45 | 313,477 | -0.73(-3.79%) |