Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 21.66 | 21.67 | 21.23 | 21.52 | 1,957,349 | +0.02(+0.09%) |
Sep 29, 2009 | 21.85 | 21.85 | 21.45 | 21.50 | 1,506,617 | -0.28(-1.27%) |
Sep 28, 2009 | 21.24 | 21.78 | 21.24 | 21.77 | 1,574,753 | +0.54(+2.53%) |
Sep 25, 2009 | 20.90 | 21.31 | 20.82 | 21.24 | 1,552,857 | +0.19(+0.91%) |
Sep 24, 2009 | 21.61 | 21.67 | 20.86 | 21.04 | 1,593,855 | -0.52(-2.42%) |
Sep 23, 2009 | 21.80 | 21.86 | 21.54 | 21.57 | 1,688,160 | -0.13(-0.58%) |
Sep 22, 2009 | 21.72 | 21.83 | 21.62 | 21.69 | 1,854,114 | +0.19(+0.90%) |
Sep 21, 2009 | 21.80 | 21.80 | 21.33 | 21.50 | 2,681,290 | -0.58(-2.62%) |
Sep 18, 2009 | 21.39 | 22.24 | 21.09 | 22.08 | 6,234,077 | +0.99(+4.69%) |
Sep 17, 2009 | 21.12 | 21.30 | 20.88 | 21.09 | 2,561,499 | +0.29(+1.40%) |
Sep 16, 2009 | 20.48 | 20.95 | 20.48 | 20.80 | 2,502,088 | +0.34(+1.67%) |
Sep 15, 2009 | 20.12 | 20.49 | 20.00 | 20.46 | 2,260,642 | +0.46(+2.28%) |
Sep 14, 2009 | 19.79 | 20.11 | 19.67 | 20.00 | 1,647,143 | +0.05(+0.28%) |
Sep 11, 2009 | 19.63 | 20.07 | 19.55 | 19.94 | 2,592,861 | +0.30(+1.54%) |
Sep 10, 2009 | 19.43 | 19.66 | 19.28 | 19.64 | 955,436 | +0.12(+0.62%) |
Sep 09, 2009 | 19.30 | 19.73 | 19.30 | 19.52 | 1,755,083 | +0.12(+0.62%) |
Sep 08, 2009 | 19.03 | 19.45 | 19.03 | 19.40 | 2,232,385 | +0.57(+3.01%) |
Sep 04, 2009 | 18.64 | 18.88 | 18.53 | 18.83 | 674,529 | +0.30(+1.63%) |
Sep 03, 2009 | 18.69 | 18.77 | 18.43 | 18.53 | 1,047,291 | +0.05(+0.27%) |
Sep 02, 2009 | 18.31 | 18.69 | 18.16 | 18.48 | 1,273,625 | +0.07(+0.36%) |
Sep 01, 2009 | 19.05 | 19.30 | 18.42 | 18.42 | 3,305,454 | -0.74(-3.85%) |
Aug 31, 2009 | 19.31 | 19.35 | 19.11 | 19.15 | 1,764,394 | -0.50(-2.55%) |
Aug 28, 2009 | 19.95 | 20.00 | 19.60 | 19.65 | 716,853 | -0.24(-1.22%) |
Aug 27, 2009 | 20.02 | 20.13 | 19.71 | 19.90 | 1,048,615 | -0.14(-0.71%) |
Aug 26, 2009 | 19.80 | 20.06 | 19.57 | 20.04 | 1,016,245 | +0.17(+0.86%) |
Aug 25, 2009 | 20.18 | 20.35 | 19.80 | 19.87 | 909,489 | -0.23(-1.12%) |
Aug 24, 2009 | 20.18 | 20.23 | 19.87 | 20.09 | 1,149,939 | +0.09(+0.47%) |
Aug 21, 2009 | 19.99 | 20.07 | 19.74 | 20.00 | 780,756 | +0.28(+1.42%) |
Aug 20, 2009 | 19.47 | 19.81 | 19.47 | 19.72 | 660,019 | +0.21(+1.07%) |
Aug 19, 2009 | 19.33 | 19.57 | 19.08 | 19.51 | 830,083 | -0.01(-0.06%) |
Aug 18, 2009 | 19.58 | 19.58 | 19.25 | 19.52 | 781,456 | +0.41(+2.15%) |
Aug 17, 2009 | 19.43 | 19.43 | 19.00 | 19.11 | 1,096,396 | -0.71(-3.60%) |
Aug 14, 2009 | 20.05 | 20.15 | 19.60 | 19.82 | 1,137,525 | -0.26(-1.31%) |
Aug 13, 2009 | 20.14 | 20.30 | 19.74 | 20.09 | 1,174,543 | +0.22(+1.11%) |
Aug 12, 2009 | 19.49 | 20.07 | 19.25 | 19.87 | 2,022,985 | +0.45(+2.32%) |
Aug 11, 2009 | 19.48 | 19.83 | 19.26 | 19.42 | 1,263,496 | -0.37(-1.89%) |
Aug 10, 2009 | 20.03 | 20.03 | 19.76 | 19.79 | 824,295 | -0.18(-0.88%) |
Aug 07, 2009 | 20.07 | 20.24 | 19.81 | 19.97 | 1,111,028 | +0.10(+0.50%) |
Aug 06, 2009 | 20.16 | 20.21 | 19.82 | 19.87 | 1,256,246 | -0.13(-0.63%) |
Aug 05, 2009 | 20.20 | 20.32 | 19.92 | 19.99 | 2,004,843 | -0.12(-0.60%) |
Aug 04, 2009 | 20.16 | 20.26 | 20.07 | 20.12 | 790,754 | -0.07(-0.33%) |
Aug 03, 2009 | 19.80 | 20.35 | 19.80 | 20.18 | 1,639,445 | +0.50(+2.54%) |
Jul 31, 2009 | 19.81 | 20.02 | 19.61 | 19.68 | 856,026 | -0.17(-0.86%) |
Jul 30, 2009 | 19.59 | 20.05 | 19.59 | 19.85 | 1,520,738 | +0.38(+1.98%) |
Jul 29, 2009 | 19.55 | 19.60 | 19.29 | 19.47 | 710,758 | -0.16(-0.84%) |
Jul 28, 2009 | 19.59 | 19.68 | 19.27 | 19.63 | 934,363 | -0.19(-0.97%) |
Jul 27, 2009 | 19.98 | 20.05 | 19.66 | 19.82 | 949,125 | -0.22(-1.10%) |
Jul 24, 2009 | 19.86 | 20.07 | 19.72 | 20.04 | 1,443,040 | +0.03(+0.16%) |
Jul 23, 2009 | 19.26 | 20.07 | 19.26 | 20.01 | 3,128,732 | +0.47(+2.39%) |
Jul 22, 2009 | 19.56 | 19.91 | 19.46 | 19.54 | 1,291,770 | -0.23(-1.17%) |
Jul 21, 2009 | 20.07 | 20.24 | 19.65 | 19.77 | 2,065,567 | -0.14(-0.72%) |
Jul 20, 2009 | 19.80 | 20.27 | 19.59 | 19.92 | 1,020,029 | -0.07(-0.36%) |
Jul 17, 2009 | 20.07 | 20.24 | 19.80 | 19.99 | 1,112,123 | -0.03(-0.14%) |
Jul 16, 2009 | 20.07 | 20.52 | 19.73 | 20.02 | 2,886,651 | +0.35(+1.79%) |
Jul 15, 2009 | 19.99 | 20.12 | 19.40 | 19.66 | 4,631,606 | -0.03(-0.17%) |
Jul 14, 2009 | 20.16 | 20.22 | 19.58 | 19.70 | 2,849,668 | -0.41(-2.02%) |
Jul 13, 2009 | 19.20 | 20.15 | 19.20 | 20.10 | 3,564,485 | +0.75(+3.86%) |
Jul 10, 2009 | 20.09 | 20.09 | 19.11 | 19.36 | 3,579,159 | -0.58(-2.92%) |
Jul 09, 2009 | 19.81 | 20.12 | 19.76 | 19.94 | 1,364,311 | +0.30(+1.51%) |
Jul 08, 2009 | 19.82 | 19.97 | 19.16 | 19.64 | 1,391,099 | -0.04(-0.22%) |
Jul 07, 2009 | 19.79 | 20.22 | 19.46 | 19.69 | 1,388,115 | -0.23(-1.16%) |
Jul 06, 2009 | 19.59 | 19.92 | 19.49 | 19.92 | 1,301,443 | +0.02(+0.08%) |
Jul 02, 2009 | 19.58 | 20.06 | 19.21 | 19.90 | 1,225,353 | +0.18(+0.89%) |