Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 20.57 | 20.59 | 20.28 | 20.41 | 4,778,469 | -0.12(-0.60%) |
Sep 29, 2009 | 20.49 | 20.63 | 20.34 | 20.54 | 2,924,853 | +0.16(+0.81%) |
Sep 28, 2009 | 20.15 | 20.50 | 20.00 | 20.37 | 2,504,264 | +0.53(+2.69%) |
Sep 25, 2009 | 20.21 | 20.29 | 19.80 | 19.84 | 3,085,675 | -0.39(-1.93%) |
Sep 24, 2009 | 20.42 | 20.48 | 20.16 | 20.23 | 3,180,399 | -0.20(-0.97%) |
Sep 23, 2009 | 20.53 | 20.55 | 20.11 | 20.43 | 4,395,654 | -0.03(-0.13%) |
Sep 22, 2009 | 20.57 | 20.66 | 20.35 | 20.45 | 4,017,948 | -0.05(-0.27%) |
Sep 21, 2009 | 20.96 | 20.96 | 20.43 | 20.51 | 3,626,677 | -0.54(-2.57%) |
Sep 18, 2009 | 20.60 | 21.08 | 20.43 | 21.05 | 6,617,270 | +0.50(+2.43%) |
Sep 17, 2009 | 20.56 | 20.91 | 20.39 | 20.55 | 4,409,748 | -0.01(-0.06%) |
Sep 16, 2009 | 20.69 | 20.72 | 20.47 | 20.56 | 3,755,643 | -0.04(-0.21%) |
Sep 15, 2009 | 20.99 | 21.08 | 20.58 | 20.60 | 4,536,286 | -0.38(-1.83%) |
Sep 14, 2009 | 20.25 | 21.00 | 20.25 | 20.99 | 5,011,427 | +0.18(+0.86%) |
Sep 11, 2009 | 20.59 | 20.94 | 20.59 | 20.81 | 3,496,175 | +0.22(+1.06%) |
Sep 10, 2009 | 20.50 | 20.60 | 20.28 | 20.59 | 3,938,691 | +0.14(+0.67%) |
Sep 09, 2009 | 20.03 | 20.60 | 20.03 | 20.45 | 5,111,731 | -0.29(-1.42%) |
Sep 08, 2009 | 20.40 | 20.85 | 20.06 | 20.75 | 3,775,094 | +0.16(+0.76%) |
Sep 04, 2009 | 20.31 | 20.62 | 20.20 | 20.59 | 2,894,309 | +0.22(+1.08%) |
Sep 03, 2009 | 20.22 | 20.39 | 19.83 | 20.37 | 3,140,265 | +0.18(+0.92%) |
Sep 02, 2009 | 20.45 | 20.45 | 19.99 | 20.19 | 4,060,606 | -0.25(-1.24%) |
Sep 01, 2009 | 20.50 | 20.67 | 20.26 | 20.44 | 3,903,148 | -0.05(-0.23%) |
Aug 31, 2009 | 20.20 | 20.49 | 20.15 | 20.49 | 2,460,208 | +0.20(+0.98%) |
Aug 28, 2009 | 20.65 | 20.74 | 20.14 | 20.29 | 2,942,524 | -0.28(-1.36%) |
Aug 27, 2009 | 20.73 | 20.78 | 20.35 | 20.57 | 2,114,971 | -0.10(-0.50%) |
Aug 26, 2009 | 20.53 | 20.74 | 20.42 | 20.67 | 1,866,520 | +0.11(+0.53%) |
Aug 25, 2009 | 20.79 | 20.93 | 20.55 | 20.56 | 2,374,251 | -0.14(-0.66%) |
Aug 24, 2009 | 20.59 | 20.80 | 20.54 | 20.70 | 2,337,378 | +0.12(+0.60%) |
Aug 21, 2009 | 20.58 | 20.78 | 20.47 | 20.58 | 3,498,829 | +0.14(+0.70%) |
Aug 20, 2009 | 20.17 | 20.50 | 20.00 | 20.43 | 2,088,701 | +0.32(+1.60%) |
Aug 19, 2009 | 19.69 | 20.14 | 19.65 | 20.11 | 2,933,468 | +0.26(+1.31%) |
Aug 18, 2009 | 20.03 | 20.25 | 19.76 | 19.85 | 3,978,243 | -0.52(-2.55%) |
Aug 17, 2009 | 20.44 | 21.18 | 20.29 | 20.37 | 2,522,212 | -0.32(-1.55%) |
Aug 14, 2009 | 20.95 | 20.98 | 20.56 | 20.69 | 3,056,177 | -0.29(-1.37%) |
Aug 13, 2009 | 20.70 | 21.67 | 20.57 | 20.98 | 6,161,435 | +0.43(+2.10%) |
Aug 12, 2009 | 19.75 | 20.73 | 19.62 | 20.55 | 6,643,106 | +0.80(+4.06%) |
Aug 11, 2009 | 19.69 | 19.84 | 19.44 | 19.75 | 4,244,463 | +0.09(+0.45%) |
Aug 10, 2009 | 19.45 | 19.68 | 19.20 | 19.66 | 2,995,842 | +0.10(+0.53%) |
Aug 07, 2009 | 19.34 | 19.62 | 19.26 | 19.56 | 4,343,546 | +0.38(+2.00%) |
Aug 06, 2009 | 19.67 | 19.67 | 18.84 | 19.17 | 5,903,027 | -0.39(-1.99%) |
Aug 05, 2009 | 19.81 | 20.02 | 19.45 | 19.56 | 2,414,109 | +0.12(+0.64%) |
Aug 04, 2009 | 19.39 | 19.55 | 19.28 | 19.44 | 4,158,418 | +0.00(+0.02%) |
Aug 03, 2009 | 19.35 | 19.44 | 18.93 | 19.44 | 5,749,428 | +0.19(+1.01%) |
Jul 31, 2009 | 19.23 | 19.54 | 19.15 | 19.24 | 5,816,821 | +0.04(+0.21%) |
Jul 30, 2009 | 19.68 | 20.13 | 19.06 | 19.20 | 11,411,183 | -0.98(-4.85%) |
Jul 29, 2009 | 20.02 | 20.32 | 19.92 | 20.18 | 4,944,654 | +0.04(+0.20%) |
Jul 28, 2009 | 20.21 | 20.48 | 20.10 | 20.14 | 5,423,644 | -0.08(-0.41%) |
Jul 27, 2009 | 20.17 | 20.32 | 20.04 | 20.22 | 3,299,686 | +0.10(+0.51%) |
Jul 24, 2009 | 20.06 | 20.26 | 19.83 | 20.12 | 2,071 | -0.09(-0.44%) |
Jul 23, 2009 | 19.79 | 20.30 | 19.61 | 20.21 | 6,920,552 | +0.47(+2.36%) |
Jul 22, 2009 | 19.11 | 19.94 | 19.11 | 19.74 | 6,749,033 | +0.51(+2.67%) |
Jul 21, 2009 | 19.49 | 19.62 | 19.10 | 19.23 | 3,617,870 | -0.10(-0.53%) |
Jul 20, 2009 | 19.35 | 19.39 | 19.19 | 19.33 | 3,391,485 | +0.10(+0.53%) |
Jul 17, 2009 | 19.28 | 19.30 | 19.04 | 19.23 | 3,757,541 | -0.10(-0.50%) |
Jul 16, 2009 | 18.95 | 19.37 | 18.87 | 19.32 | 3,683,809 | +0.36(+1.88%) |
Jul 15, 2009 | 18.89 | 19.01 | 18.71 | 18.97 | 3,475,802 | +0.27(+1.46%) |
Jul 14, 2009 | 18.68 | 18.72 | 18.51 | 18.70 | 4,386,524 | +0.10(+0.52%) |
Jul 13, 2009 | 18.47 | 18.62 | 18.43 | 18.60 | 4,243,755 | +0.21(+1.12%) |
Jul 10, 2009 | 18.26 | 18.44 | 18.06 | 18.39 | 3,411,053 | +0.06(+0.34%) |
Jul 09, 2009 | 18.27 | 18.41 | 18.12 | 18.33 | 4,391,901 | +0.14(+0.75%) |
Jul 08, 2009 | 18.44 | 18.48 | 18.01 | 18.20 | 6,422,639 | -0.21(-1.15%) |
Jul 07, 2009 | 18.70 | 18.72 | 18.39 | 18.41 | 3,573,838 | -0.30(-1.61%) |
Jul 06, 2009 | 18.69 | 18.99 | 18.55 | 18.71 | 4,761,718 | -0.05(-0.26%) |
Jul 02, 2009 | 19.03 | 19.15 | 18.74 | 18.76 | 3,522,234 | -0.43(-2.25%) |