Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 20.83 | 20.83 | 20.51 | 20.63 | 3,525,406 | -0.18(-0.88%) |
Sep 29, 2009 | 20.78 | 20.86 | 20.67 | 20.81 | 3,499,136 | +0.09(+0.46%) |
Sep 28, 2009 | 20.66 | 20.81 | 20.54 | 20.72 | 1,984,653 | +0.15(+0.71%) |
Sep 25, 2009 | 20.73 | 20.74 | 20.54 | 20.57 | 3,442,961 | -0.10(-0.49%) |
Sep 24, 2009 | 20.69 | 20.75 | 20.59 | 20.67 | 3,133,564 | +0.01(+0.06%) |
Sep 23, 2009 | 20.66 | 20.95 | 20.66 | 20.66 | 4,916,722 | +0.03(+0.15%) |
Sep 22, 2009 | 20.83 | 20.83 | 20.54 | 20.63 | 3,511,877 | -0.12(-0.58%) |
Sep 21, 2009 | 20.42 | 20.79 | 20.42 | 20.75 | 5,509,628 | +0.33(+1.61%) |
Sep 18, 2009 | 20.16 | 20.46 | 20.05 | 20.42 | 5,911,699 | +0.27(+1.35%) |
Sep 17, 2009 | 20.22 | 20.27 | 20.05 | 20.15 | 4,121,062 | -0.25(-1.24%) |
Sep 16, 2009 | 20.47 | 20.66 | 20.16 | 20.40 | 6,092,205 | -0.04(-0.19%) |
Sep 15, 2009 | 20.69 | 20.69 | 20.33 | 20.44 | 3,584,488 | -0.22(-1.07%) |
Sep 14, 2009 | 20.52 | 20.85 | 20.49 | 20.66 | 6,083,935 | -0.29(-1.39%) |
Sep 11, 2009 | 21.48 | 21.49 | 20.67 | 20.95 | 6,772,656 | +0.01(+0.03%) |
Sep 10, 2009 | 20.49 | 21.01 | 20.35 | 20.95 | 6,405,538 | +0.48(+2.35%) |
Sep 09, 2009 | 20.54 | 20.59 | 20.39 | 20.47 | 2,938,377 | -0.01(-0.06%) |
Sep 08, 2009 | 19.89 | 20.54 | 19.78 | 20.48 | 4,979,743 | +0.75(+3.82%) |
Sep 04, 2009 | 19.52 | 19.77 | 19.50 | 19.73 | 1,861,351 | +0.20(+1.00%) |
Sep 03, 2009 | 19.54 | 19.55 | 19.37 | 19.53 | 1,494,306 | +0.03(+0.13%) |
Sep 02, 2009 | 19.50 | 19.57 | 19.40 | 19.50 | 1,836,147 | +0.03(+0.16%) |
Sep 01, 2009 | 19.76 | 19.89 | 19.47 | 19.47 | 3,422,484 | -0.36(-1.82%) |
Aug 31, 2009 | 19.72 | 19.99 | 19.72 | 19.83 | 2,861,516 | -0.03(-0.16%) |
Aug 28, 2009 | 19.96 | 19.96 | 19.78 | 19.86 | 1,451,390 | -0.05(-0.25%) |
Aug 27, 2009 | 19.72 | 19.97 | 19.62 | 19.92 | 3,600,195 | +0.20(+0.99%) |
Aug 26, 2009 | 19.72 | 19.84 | 19.64 | 19.72 | 1,417,251 | +0.01(+0.03%) |
Aug 25, 2009 | 19.73 | 19.85 | 19.64 | 19.71 | 1,857,191 | +0.04(+0.19%) |
Aug 24, 2009 | 19.74 | 19.74 | 19.52 | 19.68 | 1,528,901 | -0.01(-0.03%) |
Aug 21, 2009 | 19.39 | 19.73 | 19.39 | 19.68 | 1,874,078 | +0.35(+1.83%) |
Aug 20, 2009 | 19.46 | 19.49 | 19.25 | 19.33 | 3,053,607 | -0.06(-0.33%) |
Aug 19, 2009 | 18.91 | 19.45 | 18.85 | 19.39 | 3,842,161 | +0.40(+2.10%) |
Aug 18, 2009 | 19.21 | 19.23 | 18.97 | 18.99 | 4,309,196 | -0.25(-1.31%) |
Aug 17, 2009 | 19.28 | 19.37 | 19.13 | 19.25 | 3,799,484 | -0.11(-0.56%) |
Aug 14, 2009 | 19.55 | 19.55 | 19.12 | 19.35 | 4,294,884 | -0.01(-0.03%) |
Aug 13, 2009 | 19.49 | 19.49 | 19.22 | 19.36 | 1,909,739 | -0.06(-0.29%) |
Aug 12, 2009 | 19.44 | 19.58 | 19.35 | 19.42 | 1,946,020 | -0.08(-0.42%) |
Aug 11, 2009 | 19.51 | 19.60 | 19.43 | 19.50 | 2,137,311 | -0.01(-0.07%) |
Aug 10, 2009 | 19.48 | 19.59 | 19.39 | 19.51 | 1,915,673 | +0.01(+0.07%) |
Aug 07, 2009 | 19.48 | 19.59 | 19.44 | 19.50 | 1,640,341 | +0.06(+0.33%) |
Aug 06, 2009 | 19.43 | 19.66 | 19.39 | 19.43 | 1,940,224 | -0.01(-0.06%) |
Aug 05, 2009 | 19.74 | 19.88 | 19.42 | 19.45 | 2,669,704 | -0.30(-1.51%) |
Aug 04, 2009 | 19.51 | 19.78 | 19.46 | 19.75 | 3,236,975 | +0.20(+1.05%) |
Aug 03, 2009 | 19.78 | 19.81 | 19.44 | 19.54 | 2,487,939 | -0.08(-0.43%) |
Jul 31, 2009 | 19.73 | 19.86 | 19.59 | 19.62 | 2,310,321 | -0.08(-0.42%) |
Jul 30, 2009 | 19.77 | 19.90 | 19.69 | 19.71 | 3,106,528 | +0.02(+0.10%) |
Jul 29, 2009 | 19.52 | 19.76 | 19.40 | 19.69 | 5,267,938 | +0.40(+2.07%) |
Jul 28, 2009 | 19.28 | 19.36 | 19.19 | 19.29 | 2,864,615 | +0.02(+0.10%) |
Jul 27, 2009 | 19.30 | 19.37 | 19.12 | 19.27 | 2,866,306 | -0.04(-0.20%) |
Jul 24, 2009 | 19.16 | 19.33 | 19.14 | 19.31 | 1,304 | +0.12(+0.63%) |
Jul 23, 2009 | 19.02 | 19.35 | 18.93 | 19.19 | 2,928,479 | +0.24(+1.27%) |
Jul 22, 2009 | 19.04 | 19.10 | 18.92 | 18.95 | 2,532,543 | -0.06(-0.30%) |
Jul 21, 2009 | 18.96 | 19.09 | 18.80 | 19.00 | 3,079,954 | +0.11(+0.60%) |
Jul 20, 2009 | 18.95 | 19.01 | 18.71 | 18.89 | 2,497,214 | -0.04(-0.20%) |
Jul 17, 2009 | 18.95 | 19.05 | 18.86 | 18.93 | 2,664,271 | -0.06(-0.33%) |
Jul 16, 2009 | 18.83 | 19.04 | 18.78 | 18.99 | 3,767,851 | +0.18(+0.98%) |
Jul 15, 2009 | 18.79 | 18.89 | 18.63 | 18.81 | 4,153,416 | +0.22(+1.19%) |
Jul 14, 2009 | 18.66 | 18.71 | 18.47 | 18.59 | 2,769,119 | -0.03(-0.14%) |
Jul 13, 2009 | 18.50 | 18.69 | 18.50 | 18.61 | 5,122,674 | +0.37(+2.05%) |
Jul 10, 2009 | 18.38 | 18.54 | 18.07 | 18.24 | 3,576,878 | -0.22(-1.20%) |
Jul 09, 2009 | 18.73 | 18.73 | 18.33 | 18.46 | 2,236,189 | -0.15(-0.78%) |
Jul 08, 2009 | 18.63 | 18.76 | 18.47 | 18.61 | 2,912,511 | -0.01(-0.03%) |
Jul 07, 2009 | 18.69 | 18.91 | 18.60 | 18.61 | 3,312,802 | -0.17(-0.91%) |
Jul 06, 2009 | 18.39 | 18.78 | 18.38 | 18.78 | 2,793,431 | +0.31(+1.68%) |
Jul 02, 2009 | 18.80 | 18.86 | 18.46 | 18.47 | 2,770,659 | -0.45(-2.37%) |