Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 21.99 | 22.05 | 21.39 | 21.75 | 844,596 | -0.11(-0.52%) |
Sep 29, 2009 | 21.51 | 22.04 | 21.45 | 21.86 | 588,886 | +0.51(+2.38%) |
Sep 28, 2009 | 21.33 | 21.51 | 21.12 | 21.36 | 801,438 | +0.10(+0.48%) |
Sep 25, 2009 | 21.18 | 21.34 | 21.02 | 21.25 | 704,366 | -0.09(-0.42%) |
Sep 24, 2009 | 21.86 | 21.87 | 21.33 | 21.34 | 604,811 | -0.50(-2.28%) |
Sep 23, 2009 | 22.05 | 22.12 | 21.64 | 21.84 | 915,915 | -0.19(-0.85%) |
Sep 22, 2009 | 22.19 | 22.52 | 21.99 | 22.03 | 958,940 | -0.09(-0.41%) |
Sep 21, 2009 | 21.57 | 22.14 | 21.43 | 22.12 | 873,818 | +0.43(+1.99%) |
Sep 18, 2009 | 21.68 | 21.75 | 21.37 | 21.69 | 683,659 | +0.06(+0.26%) |
Sep 17, 2009 | 21.19 | 21.65 | 21.03 | 21.63 | 936,645 | +0.59(+2.79%) |
Sep 16, 2009 | 21.34 | 21.34 | 20.82 | 21.04 | 518,691 | -0.27(-1.26%) |
Sep 15, 2009 | 20.87 | 21.34 | 20.76 | 21.31 | 561,309 | +0.46(+2.23%) |
Sep 14, 2009 | 20.85 | 20.98 | 20.53 | 20.85 | 735,215 | -0.17(-0.81%) |
Sep 11, 2009 | 21.14 | 21.25 | 20.95 | 21.02 | 430,821 | -0.12(-0.58%) |
Sep 10, 2009 | 21.25 | 21.39 | 21.03 | 21.14 | 693,004 | -0.19(-0.88%) |
Sep 09, 2009 | 20.87 | 21.51 | 20.70 | 21.33 | 863,384 | +0.44(+2.11%) |
Sep 08, 2009 | 20.68 | 20.91 | 20.40 | 20.89 | 637,905 | +0.41(+1.99%) |
Sep 04, 2009 | 20.13 | 20.58 | 19.86 | 20.48 | 599,135 | +0.33(+1.62%) |
Sep 03, 2009 | 19.95 | 20.22 | 19.86 | 20.15 | 426,360 | +0.24(+1.19%) |
Sep 02, 2009 | 20.17 | 20.19 | 19.87 | 19.92 | 544,468 | -0.29(-1.41%) |
Sep 01, 2009 | 20.41 | 20.41 | 19.96 | 20.20 | 1,051,272 | -0.29(-1.43%) |
Aug 31, 2009 | 20.76 | 20.76 | 20.27 | 20.50 | 1,150,916 | -0.31(-1.49%) |
Aug 28, 2009 | 21.04 | 21.12 | 20.62 | 20.81 | 551,085 | -0.17(-0.82%) |
Aug 27, 2009 | 20.86 | 20.98 | 20.43 | 20.98 | 399,609 | +0.03(+0.16%) |
Aug 26, 2009 | 20.98 | 21.16 | 20.76 | 20.94 | 905,168 | -0.02(-0.08%) |
Aug 25, 2009 | 21.12 | 21.47 | 20.90 | 20.96 | 1,198,386 | +0.04(+0.19%) |
Aug 24, 2009 | 21.82 | 21.91 | 20.75 | 20.92 | 1,110,649 | -0.79(-3.64%) |
Aug 21, 2009 | 21.60 | 22.39 | 21.55 | 21.71 | 1,573,804 | +0.47(+2.22%) |
Aug 20, 2009 | 20.85 | 21.29 | 20.71 | 21.24 | 642,797 | +0.41(+1.96%) |
Aug 19, 2009 | 20.74 | 21.04 | 20.49 | 20.83 | 428,471 | -0.09(-0.43%) |
Aug 18, 2009 | 20.25 | 20.97 | 20.13 | 20.92 | 936,331 | +1.08(+5.46%) |
Aug 17, 2009 | 19.86 | 20.20 | 19.44 | 19.84 | 570,186 | -0.44(-2.17%) |
Aug 14, 2009 | 21.11 | 21.19 | 20.10 | 20.28 | 1,118,597 | -0.79(-3.75%) |
Aug 13, 2009 | 21.61 | 21.78 | 20.97 | 21.07 | 998,361 | -0.34(-1.60%) |
Aug 12, 2009 | 20.73 | 21.69 | 20.63 | 21.41 | 1,160,739 | +0.56(+2.70%) |
Aug 11, 2009 | 20.63 | 20.98 | 20.41 | 20.85 | 492,908 | +0.18(+0.87%) |
Aug 10, 2009 | 21.16 | 21.43 | 20.61 | 20.67 | 913,412 | -0.56(-2.65%) |
Aug 07, 2009 | 21.34 | 21.42 | 20.82 | 21.23 | 1,197,069 | +0.20(+0.93%) |
Aug 06, 2009 | 21.71 | 21.78 | 20.84 | 21.03 | 748,274 | -0.55(-2.53%) |
Aug 05, 2009 | 21.88 | 22.01 | 21.23 | 21.58 | 640,569 | -0.23(-1.05%) |
Aug 04, 2009 | 22.27 | 22.28 | 21.67 | 21.81 | 1,035,494 | -0.55(-2.48%) |
Aug 03, 2009 | 23.44 | 23.44 | 22.18 | 22.36 | 1,388,601 | -0.73(-3.14%) |
Jul 31, 2009 | 22.87 | 23.59 | 22.87 | 23.09 | 1,034,191 | -0.33(-1.39%) |
Jul 30, 2009 | 22.39 | 24.02 | 22.07 | 23.41 | 2,818,413 | +1.41(+6.41%) |
Jul 29, 2009 | 22.58 | 23.06 | 21.60 | 22.00 | 2,803,443 | +0.07(+0.33%) |
Jul 28, 2009 | 21.92 | 22.15 | 21.59 | 21.93 | 1,639,643 | +0.30(+1.39%) |
Jul 27, 2009 | 21.32 | 22.01 | 21.06 | 21.63 | 1,027,499 | +0.22(+1.03%) |
Jul 24, 2009 | 21.22 | 21.46 | 20.49 | 21.41 | 613,628 | +0.10(+0.46%) |
Jul 23, 2009 | 20.26 | 21.65 | 19.93 | 21.31 | 945,653 | +0.95(+4.64%) |
Jul 22, 2009 | 20.23 | 20.63 | 20.00 | 20.37 | 591,938 | +0.23(+1.13%) |
Jul 21, 2009 | 20.49 | 20.62 | 19.76 | 20.14 | 415,911 | -0.19(-0.92%) |
Jul 20, 2009 | 20.02 | 20.50 | 20.02 | 20.32 | 781,462 | +0.32(+1.59%) |
Jul 17, 2009 | 20.04 | 20.04 | 19.64 | 20.01 | 389,377 | +0.02(+0.08%) |
Jul 16, 2009 | 19.83 | 20.11 | 19.48 | 19.99 | 408,398 | +0.01(+0.04%) |
Jul 15, 2009 | 19.21 | 20.07 | 19.07 | 19.98 | 683,840 | +1.06(+5.60%) |
Jul 14, 2009 | 18.98 | 19.05 | 18.63 | 18.92 | 478,140 | -0.01(-0.04%) |
Jul 13, 2009 | 18.67 | 19.01 | 18.65 | 18.93 | 710,445 | +0.43(+2.33%) |
Jul 10, 2009 | 18.35 | 18.71 | 18.26 | 18.50 | 604,665 | +0.01(+0.04%) |
Jul 09, 2009 | 19.33 | 19.33 | 18.46 | 18.49 | 740,702 | -0.64(-3.32%) |
Jul 08, 2009 | 19.18 | 19.23 | 18.61 | 19.13 | 557,937 | +0.07(+0.34%) |
Jul 07, 2009 | 18.68 | 19.42 | 18.68 | 19.06 | 600,131 | +0.26(+1.39%) |
Jul 06, 2009 | 18.59 | 18.84 | 18.16 | 18.80 | 769,284 | -0.08(-0.43%) |
Jul 02, 2009 | 19.83 | 19.94 | 18.79 | 18.88 | 1,057,046 | -1.30(-6.42%) |