Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 23.11 | 23.15 | 22.52 | 22.90 | 5,801,165 | -0.22(-0.93%) |
Sep 29, 2009 | 23.24 | 23.24 | 23.03 | 23.12 | 2,613,810 | -0.03(-0.13%) |
Sep 28, 2009 | 22.91 | 23.32 | 22.89 | 23.15 | 2,426,807 | +0.27(+1.18%) |
Sep 25, 2009 | 23.18 | 23.24 | 22.86 | 22.88 | 4,762,837 | -0.35(-1.51%) |
Sep 24, 2009 | 23.48 | 23.64 | 23.14 | 23.23 | 4,434,710 | -0.25(-1.05%) |
Sep 23, 2009 | 23.56 | 23.84 | 23.45 | 23.48 | 3,714,311 | -0.14(-0.57%) |
Sep 22, 2009 | 23.64 | 23.75 | 23.44 | 23.61 | 3,821,200 | +0.04(+0.17%) |
Sep 21, 2009 | 23.43 | 23.77 | 23.34 | 23.57 | 6,039,593 | +0.04(+0.15%) |
Sep 18, 2009 | 23.71 | 23.75 | 23.48 | 23.54 | 6,697,492 | +0.09(+0.38%) |
Sep 17, 2009 | 23.84 | 23.93 | 23.39 | 23.45 | 5,847,989 | +0.04(+0.18%) |
Sep 16, 2009 | 23.46 | 23.96 | 23.31 | 23.40 | 3,408,664 | -0.06(-0.24%) |
Sep 15, 2009 | 23.31 | 23.51 | 23.05 | 23.46 | 3,490,857 | +0.12(+0.51%) |
Sep 14, 2009 | 22.95 | 23.36 | 22.91 | 23.34 | 3,660,761 | +0.34(+1.48%) |
Sep 11, 2009 | 23.36 | 23.43 | 22.91 | 23.00 | 4,898,701 | -0.35(-1.48%) |
Sep 10, 2009 | 23.26 | 23.41 | 23.18 | 23.35 | 4,135,408 | +0.14(+0.58%) |
Sep 09, 2009 | 23.03 | 23.22 | 22.97 | 23.21 | 4,781,676 | +0.16(+0.67%) |
Sep 08, 2009 | 23.21 | 23.21 | 22.86 | 23.05 | 3,580,450 | +0.08(+0.33%) |
Sep 04, 2009 | 22.70 | 23.03 | 22.70 | 22.98 | 3,152,428 | +0.21(+0.90%) |
Sep 03, 2009 | 22.53 | 22.83 | 22.38 | 22.77 | 5,851,922 | +0.38(+1.68%) |
Sep 02, 2009 | 22.49 | 22.64 | 22.27 | 22.40 | 4,598,987 | -0.15(-0.67%) |
Sep 01, 2009 | 22.58 | 22.90 | 22.47 | 22.55 | 4,974,859 | -0.06(-0.27%) |
Aug 31, 2009 | 22.86 | 22.97 | 22.54 | 22.61 | 3,546,596 | -0.30(-1.31%) |
Aug 28, 2009 | 22.94 | 22.94 | 22.65 | 22.91 | 4,489,435 | +0.06(+0.26%) |
Aug 27, 2009 | 22.78 | 22.90 | 22.59 | 22.85 | 4,278,233 | +0.10(+0.44%) |
Aug 26, 2009 | 22.69 | 22.81 | 22.49 | 22.75 | 3,102,210 | +0.06(+0.26%) |
Aug 25, 2009 | 22.90 | 22.98 | 22.67 | 22.69 | 3,255,633 | -0.18(-0.79%) |
Aug 24, 2009 | 22.71 | 22.98 | 22.67 | 22.87 | 2,551,232 | +0.14(+0.60%) |
Aug 21, 2009 | 22.33 | 22.76 | 22.29 | 22.73 | 3,396,308 | +0.56(+2.51%) |
Aug 20, 2009 | 22.08 | 22.20 | 21.89 | 22.18 | 3,313,615 | +0.15(+0.66%) |
Aug 19, 2009 | 21.73 | 22.08 | 21.67 | 22.03 | 4,222,784 | +0.15(+0.66%) |
Aug 18, 2009 | 21.80 | 21.91 | 21.62 | 21.89 | 3,875,085 | +0.10(+0.46%) |
Aug 17, 2009 | 21.96 | 22.04 | 21.64 | 21.79 | 4,006,376 | -0.35(-1.56%) |
Aug 14, 2009 | 21.84 | 22.13 | 21.78 | 22.13 | 4,774,915 | +0.29(+1.33%) |
Aug 13, 2009 | 21.87 | 21.88 | 21.44 | 21.84 | 3,181,416 | +0.11(+0.48%) |
Aug 12, 2009 | 21.42 | 21.85 | 21.33 | 21.74 | 4,674,553 | +0.21(+0.95%) |
Aug 11, 2009 | 21.53 | 21.58 | 21.22 | 21.53 | 5,245,756 | -0.03(-0.14%) |
Aug 10, 2009 | 21.44 | 21.59 | 21.09 | 21.56 | 2,508,420 | +0.09(+0.40%) |
Aug 07, 2009 | 21.09 | 21.55 | 21.06 | 21.48 | 5,292,462 | +0.46(+2.17%) |
Aug 06, 2009 | 20.78 | 21.06 | 20.74 | 21.02 | 4,221,283 | +0.30(+1.43%) |
Aug 05, 2009 | 20.75 | 20.88 | 20.39 | 20.73 | 5,996,864 | +0.27(+1.32%) |
Aug 04, 2009 | 20.73 | 20.73 | 20.36 | 20.46 | 4,409,359 | -0.26(-1.24%) |
Aug 03, 2009 | 21.06 | 21.06 | 20.43 | 20.71 | 5,502,660 | +0.35(+1.70%) |
Jul 31, 2009 | 20.49 | 20.66 | 20.31 | 20.37 | 7,119,717 | -0.20(-0.96%) |
Jul 30, 2009 | 20.44 | 20.78 | 20.41 | 20.56 | 4,661,373 | +0.13(+0.63%) |
Jul 29, 2009 | 20.71 | 20.74 | 20.37 | 20.44 | 4,191,841 | -0.16(-0.77%) |
Jul 28, 2009 | 20.91 | 21.08 | 20.36 | 20.59 | 5,958,620 | -0.48(-2.30%) |
Jul 27, 2009 | 21.09 | 21.17 | 20.94 | 21.08 | 2,320,703 | -0.09(-0.42%) |
Jul 24, 2009 | 20.74 | 21.19 | 20.68 | 21.17 | 1,399 | +0.36(+1.73%) |
Jul 23, 2009 | 20.14 | 20.90 | 20.12 | 20.81 | 3,982,613 | +0.67(+3.34%) |
Jul 22, 2009 | 20.39 | 20.41 | 20.05 | 20.13 | 2,745,998 | -0.21(-1.04%) |
Jul 21, 2009 | 20.45 | 20.46 | 20.16 | 20.35 | 4,087,601 | +0.12(+0.59%) |
Jul 20, 2009 | 20.15 | 20.27 | 19.96 | 20.23 | 2,860,414 | +0.13(+0.66%) |
Jul 17, 2009 | 20.12 | 20.17 | 19.86 | 20.09 | 3,209,997 | -0.07(-0.37%) |
Jul 16, 2009 | 20.19 | 20.30 | 19.85 | 20.17 | 4,906,406 | -0.07(-0.37%) |
Jul 15, 2009 | 20.09 | 20.28 | 20.01 | 20.24 | 4,250,027 | +0.34(+1.71%) |
Jul 14, 2009 | 19.65 | 19.90 | 19.57 | 19.90 | 5,136,116 | +0.24(+1.21%) |
Jul 13, 2009 | 19.36 | 19.68 | 19.31 | 19.66 | 6,428,198 | +0.38(+1.95%) |
Jul 10, 2009 | 19.11 | 19.40 | 18.91 | 19.29 | 5,074,015 | +0.02(+0.13%) |
Jul 09, 2009 | 18.39 | 19.38 | 18.16 | 19.26 | 13,821,587 | +0.88(+4.79%) |
Jul 08, 2009 | 18.65 | 18.83 | 18.22 | 18.38 | 5,586,527 | -0.23(-1.25%) |
Jul 07, 2009 | 18.76 | 18.96 | 18.52 | 18.62 | 4,462,038 | -0.21(-1.10%) |
Jul 06, 2009 | 18.60 | 18.88 | 18.38 | 18.82 | 4,013,373 | +0.19(+1.03%) |
Jul 02, 2009 | 19.28 | 19.28 | 18.63 | 18.63 | 3,888,051 | -0.81(-4.17%) |