Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 21.84 | 21.89 | 21.26 | 21.72 | 2,370,401 | -0.15(-0.70%) |
Sep 29, 2009 | 21.42 | 21.94 | 21.42 | 21.87 | 1,601,651 | +0.41(+1.90%) |
Sep 28, 2009 | 21.08 | 21.56 | 20.99 | 21.46 | 1,354,520 | +0.41(+1.94%) |
Sep 25, 2009 | 21.23 | 21.38 | 21.03 | 21.05 | 1,943,397 | -0.18(-0.84%) |
Sep 24, 2009 | 21.61 | 21.74 | 21.16 | 21.23 | 2,327,382 | -0.22(-1.05%) |
Sep 23, 2009 | 21.83 | 21.91 | 21.44 | 21.46 | 1,924,389 | -0.37(-1.68%) |
Sep 22, 2009 | 21.20 | 21.87 | 21.20 | 21.82 | 2,510,835 | +0.75(+3.56%) |
Sep 21, 2009 | 21.15 | 21.15 | 20.87 | 21.08 | 2,365,768 | -0.33(-1.55%) |
Sep 18, 2009 | 21.55 | 21.56 | 21.03 | 21.41 | 3,069,104 | +0.03(+0.14%) |
Sep 17, 2009 | 21.37 | 21.67 | 21.16 | 21.38 | 3,137,481 | +0.22(+1.02%) |
Sep 16, 2009 | 21.09 | 21.50 | 21.01 | 21.16 | 6,598,750 | -0.58(-2.66%) |
Sep 15, 2009 | 21.72 | 21.87 | 21.52 | 21.74 | 2,543,371 | +0.05(+0.21%) |
Sep 14, 2009 | 21.40 | 21.80 | 21.40 | 21.69 | 1,948,344 | -0.03(-0.12%) |
Sep 11, 2009 | 21.53 | 22.18 | 21.53 | 21.72 | 1,910,617 | +0.14(+0.64%) |
Sep 10, 2009 | 20.98 | 21.60 | 20.98 | 21.58 | 1,852,997 | +0.51(+2.42%) |
Sep 09, 2009 | 20.96 | 21.28 | 20.76 | 21.07 | 3,112,874 | +0.14(+0.68%) |
Sep 08, 2009 | 20.38 | 20.94 | 20.19 | 20.93 | 2,452,262 | +0.80(+3.98%) |
Sep 04, 2009 | 19.86 | 20.16 | 19.79 | 20.13 | 1,022,767 | +0.27(+1.33%) |
Sep 03, 2009 | 19.95 | 19.97 | 19.64 | 19.86 | 1,458,692 | +0.07(+0.36%) |
Sep 02, 2009 | 19.87 | 19.96 | 19.66 | 19.79 | 1,181,181 | -0.13(-0.64%) |
Sep 01, 2009 | 20.21 | 20.51 | 19.81 | 19.92 | 1,835,635 | -0.31(-1.51%) |
Aug 31, 2009 | 20.51 | 20.54 | 19.98 | 20.22 | 1,630,368 | -0.57(-2.72%) |
Aug 28, 2009 | 21.02 | 21.02 | 20.59 | 20.79 | 1,755,200 | +0.03(+0.15%) |
Aug 27, 2009 | 20.99 | 21.07 | 20.37 | 20.76 | 1,916,580 | -0.29(-1.38%) |
Aug 26, 2009 | 20.92 | 21.24 | 20.74 | 21.05 | 1,457,433 | -0.01(-0.02%) |
Aug 25, 2009 | 21.40 | 21.47 | 20.89 | 21.05 | 1,888,838 | -0.20(-0.94%) |
Aug 24, 2009 | 21.31 | 21.40 | 20.91 | 21.25 | 2,320,717 | +0.10(+0.46%) |
Aug 21, 2009 | 20.87 | 21.25 | 20.87 | 21.16 | 2,155,318 | +0.44(+2.14%) |
Aug 20, 2009 | 20.33 | 20.75 | 20.23 | 20.71 | 1,362,027 | +0.22(+1.09%) |
Aug 19, 2009 | 20.03 | 20.64 | 20.02 | 20.49 | 1,622,443 | +0.22(+1.11%) |
Aug 18, 2009 | 19.82 | 20.29 | 19.73 | 20.26 | 1,697,704 | +0.29(+1.46%) |
Aug 17, 2009 | 20.19 | 20.19 | 19.72 | 19.97 | 1,972,573 | -0.52(-2.51%) |
Aug 14, 2009 | 20.53 | 20.64 | 20.26 | 20.49 | 2,098,205 | -0.06(-0.27%) |
Aug 13, 2009 | 20.45 | 20.59 | 20.22 | 20.55 | 1,758,174 | +0.05(+0.22%) |
Aug 12, 2009 | 20.17 | 20.66 | 20.14 | 20.50 | 2,142,756 | +0.40(+1.98%) |
Aug 11, 2009 | 20.39 | 20.41 | 20.07 | 20.10 | 1,780,389 | -0.40(-1.94%) |
Aug 10, 2009 | 19.98 | 20.56 | 19.92 | 20.50 | 2,059,373 | +0.33(+1.64%) |
Aug 07, 2009 | 20.08 | 20.35 | 19.82 | 20.17 | 1,785,092 | +0.38(+1.91%) |
Aug 06, 2009 | 19.88 | 20.04 | 19.61 | 19.79 | 1,560,580 | -0.04(-0.21%) |
Aug 05, 2009 | 20.37 | 20.49 | 19.62 | 19.83 | 2,328,430 | -0.57(-2.80%) |
Aug 04, 2009 | 20.27 | 20.58 | 20.03 | 20.40 | 2,397,009 | +0.02(+0.10%) |
Aug 03, 2009 | 19.75 | 20.41 | 19.67 | 20.38 | 2,874,652 | +0.82(+4.17%) |
Jul 31, 2009 | 19.29 | 19.70 | 19.20 | 19.57 | 2,328,522 | +0.10(+0.50%) |
Jul 30, 2009 | 19.21 | 19.64 | 19.07 | 19.47 | 2,779,839 | +0.49(+2.58%) |
Jul 29, 2009 | 18.83 | 19.32 | 18.54 | 18.98 | 4,930,226 | -0.14(-0.75%) |
Jul 28, 2009 | 19.06 | 19.16 | 18.75 | 19.12 | 3,171,500 | -0.03(-0.13%) |
Jul 27, 2009 | 19.02 | 19.17 | 18.96 | 19.15 | 2,203,964 | +0.07(+0.37%) |
Jul 24, 2009 | 19.00 | 19.18 | 18.85 | 19.08 | 1,506 | +0.13(+0.70%) |
Jul 23, 2009 | 18.21 | 19.14 | 18.06 | 18.94 | 3,372,670 | +0.72(+3.94%) |
Jul 22, 2009 | 18.43 | 18.61 | 18.12 | 18.23 | 2,297,025 | -0.24(-1.30%) |
Jul 21, 2009 | 18.52 | 18.59 | 18.10 | 18.47 | 1,419,822 | +0.22(+1.20%) |
Jul 20, 2009 | 18.01 | 18.30 | 17.94 | 18.25 | 1,475,844 | +0.32(+1.79%) |
Jul 17, 2009 | 17.81 | 18.16 | 17.59 | 17.92 | 2,255,237 | +0.13(+0.75%) |
Jul 16, 2009 | 17.27 | 17.87 | 17.19 | 17.79 | 1,585,111 | +0.44(+2.53%) |
Jul 15, 2009 | 17.05 | 17.36 | 17.05 | 17.35 | 2,035,142 | +0.51(+3.06%) |
Jul 14, 2009 | 16.69 | 16.87 | 16.41 | 16.84 | 1,684,185 | +0.16(+0.98%) |
Jul 13, 2009 | 16.31 | 16.69 | 16.27 | 16.68 | 1,888,069 | +0.25(+1.52%) |
Jul 10, 2009 | 16.33 | 16.52 | 16.04 | 16.43 | 1,759,226 | -0.11(-0.68%) |
Jul 09, 2009 | 16.54 | 16.74 | 16.28 | 16.54 | 2,230,833 | +0.25(+1.57%) |
Jul 08, 2009 | 16.59 | 16.74 | 16.01 | 16.28 | 2,548,811 | -0.07(-0.41%) |
Jul 07, 2009 | 16.84 | 16.84 | 16.20 | 16.35 | 2,565,568 | -0.37(-2.20%) |
Jul 06, 2009 | 17.06 | 17.06 | 16.51 | 16.72 | 2,529,854 | -0.67(-3.84%) |
Jul 02, 2009 | 17.47 | 17.88 | 17.10 | 17.38 | 1,857,715 | -0.50(-2.79%) |