Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 21.19 | 21.29 | 20.49 | 20.56 | 517,597 | -0.55(-2.61%) |
Sep 29, 2009 | 21.15 | 21.29 | 20.97 | 21.11 | 322,169 | +0.06(+0.27%) |
Sep 28, 2009 | 20.76 | 21.23 | 20.58 | 21.05 | 667,320 | +0.47(+2.26%) |
Sep 25, 2009 | 20.81 | 20.81 | 20.32 | 20.59 | 612,252 | -0.35(-1.68%) |
Sep 24, 2009 | 21.37 | 21.51 | 20.93 | 20.94 | 206,890 | -0.41(-1.91%) |
Sep 23, 2009 | 21.84 | 21.92 | 21.32 | 21.34 | 213,667 | -0.52(-2.39%) |
Sep 22, 2009 | 22.26 | 22.26 | 21.80 | 21.87 | 165,675 | -0.01(-0.03%) |
Sep 21, 2009 | 21.77 | 21.92 | 21.55 | 21.87 | 206,561 | -0.05(-0.23%) |
Sep 18, 2009 | 21.91 | 22.21 | 21.83 | 21.92 | 372,175 | +0.18(+0.82%) |
Sep 17, 2009 | 21.73 | 21.83 | 21.55 | 21.75 | 318,444 | -0.01(-0.03%) |
Sep 16, 2009 | 21.56 | 21.84 | 21.54 | 21.75 | 227,224 | +0.21(+1.00%) |
Sep 15, 2009 | 21.75 | 21.91 | 21.22 | 21.54 | 530,969 | -0.26(-1.21%) |
Sep 14, 2009 | 21.41 | 22.03 | 21.15 | 21.80 | 621,144 | +0.17(+0.79%) |
Sep 11, 2009 | 22.45 | 22.45 | 21.35 | 21.63 | 1,339,921 | -2.03(-8.59%) |
Sep 10, 2009 | 22.73 | 23.69 | 22.73 | 23.66 | 656,863 | +1.63(+7.41%) |
Sep 09, 2009 | 21.74 | 22.19 | 21.68 | 22.03 | 185,001 | +0.30(+1.38%) |
Sep 08, 2009 | 21.72 | 21.97 | 21.43 | 21.73 | 354,774 | +0.01(+0.03%) |
Sep 04, 2009 | 21.32 | 21.84 | 21.17 | 21.72 | 244,150 | +0.40(+1.88%) |
Sep 03, 2009 | 21.32 | 21.55 | 20.77 | 21.32 | 310,663 | +0.03(+0.13%) |
Sep 02, 2009 | 21.21 | 21.50 | 21.15 | 21.29 | 402,469 | +0.07(+0.34%) |
Sep 01, 2009 | 21.17 | 21.57 | 21.11 | 21.22 | 428,724 | +0.02(+0.08%) |
Aug 31, 2009 | 21.34 | 21.51 | 21.07 | 21.21 | 260,497 | -0.33(-1.54%) |
Aug 28, 2009 | 22.00 | 22.03 | 21.26 | 21.54 | 207,172 | -0.21(-0.95%) |
Aug 27, 2009 | 21.80 | 21.93 | 21.33 | 21.75 | 135,838 | +0.05(+0.23%) |
Aug 26, 2009 | 21.82 | 22.01 | 21.44 | 21.70 | 192,141 | -0.22(-1.01%) |
Aug 25, 2009 | 22.00 | 22.20 | 21.86 | 21.92 | 184,732 | +0.11(+0.49%) |
Aug 24, 2009 | 21.82 | 22.14 | 21.70 | 21.81 | 153,309 | -0.01(-0.03%) |
Aug 21, 2009 | 21.34 | 21.88 | 21.33 | 21.82 | 401,786 | +0.69(+3.25%) |
Aug 20, 2009 | 21.00 | 21.28 | 21.00 | 21.13 | 308,761 | -0.04(-0.17%) |
Aug 19, 2009 | 20.83 | 21.19 | 20.66 | 21.17 | 564,856 | +0.11(+0.51%) |
Aug 18, 2009 | 21.12 | 21.25 | 20.97 | 21.06 | 181,832 | +0.00(+0.00%) |
Aug 17, 2009 | 21.31 | 21.50 | 20.87 | 21.06 | 226,383 | -0.72(-3.29%) |
Aug 14, 2009 | 22.02 | 22.10 | 21.60 | 21.77 | 426,992 | -0.21(-0.98%) |
Aug 13, 2009 | 21.86 | 22.00 | 21.52 | 21.99 | 209,147 | +0.15(+0.69%) |
Aug 12, 2009 | 21.36 | 22.09 | 21.33 | 21.84 | 283,022 | +0.48(+2.25%) |
Aug 11, 2009 | 21.25 | 21.42 | 21.14 | 21.36 | 241,272 | +0.05(+0.24%) |
Aug 10, 2009 | 20.84 | 21.32 | 20.84 | 21.31 | 194,724 | +0.26(+1.26%) |
Aug 07, 2009 | 20.69 | 21.20 | 20.46 | 21.04 | 263,334 | +0.69(+3.41%) |
Aug 06, 2009 | 20.76 | 20.91 | 20.18 | 20.35 | 311,423 | -0.31(-1.52%) |
Aug 05, 2009 | 21.28 | 21.28 | 20.54 | 20.66 | 392,842 | -0.38(-1.80%) |
Aug 04, 2009 | 21.11 | 21.21 | 20.95 | 21.04 | 336,750 | -0.29(-1.34%) |
Aug 03, 2009 | 21.16 | 21.47 | 21.15 | 21.33 | 365,666 | +0.28(+1.33%) |
Jul 31, 2009 | 20.92 | 21.39 | 20.79 | 21.05 | 517,210 | +0.11(+0.51%) |
Jul 30, 2009 | 20.48 | 21.16 | 20.44 | 20.94 | 278,052 | +0.69(+3.39%) |
Jul 29, 2009 | 20.39 | 20.39 | 19.95 | 20.26 | 573,927 | -0.26(-1.26%) |
Jul 28, 2009 | 20.34 | 20.54 | 20.05 | 20.51 | 349,836 | +0.19(+0.92%) |
Jul 27, 2009 | 20.31 | 20.58 | 20.04 | 20.33 | 460,126 | -0.09(-0.42%) |
Jul 24, 2009 | 20.08 | 20.41 | 20.01 | 20.41 | 1,240 | +0.21(+1.06%) |
Jul 23, 2009 | 19.51 | 20.40 | 19.40 | 20.20 | 262,455 | +0.63(+3.22%) |
Jul 22, 2009 | 19.13 | 19.78 | 19.13 | 19.57 | 220,137 | +0.14(+0.70%) |
Jul 21, 2009 | 19.38 | 19.55 | 19.07 | 19.43 | 274,504 | +0.26(+1.38%) |
Jul 20, 2009 | 19.45 | 19.58 | 18.95 | 19.17 | 480,961 | -0.12(-0.63%) |
Jul 17, 2009 | 19.30 | 19.40 | 19.14 | 19.29 | 470,634 | +0.04(+0.22%) |
Jul 16, 2009 | 18.56 | 19.31 | 18.47 | 19.25 | 306,382 | +0.58(+3.11%) |
Jul 15, 2009 | 17.87 | 18.68 | 17.76 | 18.67 | 370,009 | +1.01(+5.72%) |
Jul 14, 2009 | 17.59 | 17.88 | 17.39 | 17.66 | 239,137 | +0.03(+0.16%) |
Jul 13, 2009 | 17.32 | 17.80 | 17.32 | 17.63 | 403,403 | +0.30(+1.73%) |
Jul 10, 2009 | 17.23 | 17.44 | 17.07 | 17.33 | 294,644 | +0.02(+0.12%) |
Jul 09, 2009 | 17.36 | 17.58 | 17.29 | 17.31 | 174,208 | -0.09(-0.53%) |
Jul 08, 2009 | 17.26 | 17.46 | 16.99 | 17.40 | 485,887 | +0.23(+1.33%) |
Jul 07, 2009 | 17.94 | 17.94 | 17.16 | 17.17 | 426,468 | -0.84(-4.69%) |
Jul 06, 2009 | 18.06 | 18.25 | 17.86 | 18.02 | 268,479 | -0.15(-0.83%) |
Jul 02, 2009 | 18.31 | 18.54 | 18.07 | 18.17 | 514,191 | -0.60(-3.20%) |