Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 20.88 | 21.20 | 20.68 | 21.16 | 4,349,100 | +0.09(+0.43%) |
Sep 29, 2009 | 21.27 | 21.34 | 21.04 | 21.07 | 2,816,297 | -0.31(-1.44%) |
Sep 28, 2009 | 21.15 | 21.48 | 21.10 | 21.38 | 2,357,800 | +0.31(+1.46%) |
Sep 25, 2009 | 20.99 | 21.52 | 20.92 | 21.07 | 5,583,605 | +0.08(+0.40%) |
Sep 24, 2009 | 20.93 | 21.00 | 20.73 | 20.99 | 2,895,169 | +0.12(+0.56%) |
Sep 23, 2009 | 20.50 | 21.05 | 20.43 | 20.87 | 5,807,991 | +0.36(+1.74%) |
Sep 22, 2009 | 20.71 | 20.73 | 20.47 | 20.51 | 1,866,606 | -0.17(-0.80%) |
Sep 21, 2009 | 20.59 | 20.78 | 20.40 | 20.68 | 2,267,017 | +0.00(+0.00%) |
Sep 18, 2009 | 20.84 | 20.92 | 20.51 | 20.68 | 2,513,083 | -0.10(-0.48%) |
Sep 17, 2009 | 20.80 | 20.93 | 20.73 | 20.78 | 1,941,616 | +0.25(+1.21%) |
Sep 16, 2009 | 20.60 | 20.84 | 20.46 | 20.53 | 2,050,097 | -0.07(-0.36%) |
Sep 15, 2009 | 20.65 | 20.67 | 20.44 | 20.61 | 2,181,202 | -0.01(-0.04%) |
Sep 14, 2009 | 20.50 | 20.71 | 20.30 | 20.61 | 2,493,852 | +0.02(+0.12%) |
Sep 11, 2009 | 20.19 | 20.75 | 20.14 | 20.59 | 4,126,866 | +0.39(+1.93%) |
Sep 10, 2009 | 20.31 | 20.36 | 20.14 | 20.20 | 3,151,663 | -0.11(-0.53%) |
Sep 09, 2009 | 19.91 | 20.34 | 19.86 | 20.31 | 2,940,439 | +0.41(+2.09%) |
Sep 08, 2009 | 20.12 | 20.12 | 19.74 | 19.89 | 2,144,591 | -0.17(-0.83%) |
Sep 04, 2009 | 20.07 | 20.24 | 19.72 | 20.06 | 4,837,322 | -0.12(-0.62%) |
Sep 03, 2009 | 19.89 | 20.20 | 19.59 | 20.18 | 7,642,104 | +0.34(+1.71%) |
Sep 02, 2009 | 19.88 | 19.99 | 19.76 | 19.84 | 2,107,262 | -0.12(-0.58%) |
Sep 01, 2009 | 20.26 | 20.60 | 19.94 | 19.96 | 1,929,243 | -0.41(-2.04%) |
Aug 31, 2009 | 20.34 | 20.53 | 20.21 | 20.37 | 1,657,309 | -0.13(-0.65%) |
Aug 28, 2009 | 20.78 | 20.78 | 20.43 | 20.51 | 1,666,094 | -0.09(-0.44%) |
Aug 27, 2009 | 20.74 | 20.78 | 20.30 | 20.60 | 2,614,824 | -0.19(-0.92%) |
Aug 26, 2009 | 20.70 | 20.81 | 20.64 | 20.79 | 2,741,917 | +0.07(+0.32%) |
Aug 25, 2009 | 20.80 | 21.00 | 20.66 | 20.72 | 2,916,126 | -0.02(-0.12%) |
Aug 24, 2009 | 20.69 | 20.88 | 20.61 | 20.75 | 3,069,492 | +0.13(+0.64%) |
Aug 21, 2009 | 20.46 | 20.63 | 20.26 | 20.61 | 3,433,514 | +0.35(+1.72%) |
Aug 20, 2009 | 20.55 | 20.64 | 20.12 | 20.27 | 3,646,147 | -0.28(-1.37%) |
Aug 19, 2009 | 20.00 | 20.75 | 20.00 | 20.55 | 5,056,027 | +0.32(+1.56%) |
Aug 18, 2009 | 20.21 | 20.29 | 20.02 | 20.23 | 2,750,325 | +0.37(+1.88%) |
Aug 17, 2009 | 19.97 | 20.29 | 19.79 | 19.86 | 4,702,987 | -0.25(-1.24%) |
Aug 14, 2009 | 20.30 | 20.34 | 19.95 | 20.11 | 3,471,375 | -0.12(-0.57%) |
Aug 13, 2009 | 20.30 | 20.45 | 19.79 | 20.22 | 8,062,895 | -0.06(-0.29%) |
Aug 12, 2009 | 19.90 | 20.47 | 19.83 | 20.28 | 2,599,514 | +0.33(+1.66%) |
Aug 11, 2009 | 19.98 | 20.15 | 19.84 | 19.95 | 2,122,164 | -0.11(-0.54%) |
Aug 10, 2009 | 20.17 | 20.27 | 19.98 | 20.06 | 1,927,457 | -0.22(-1.10%) |
Aug 07, 2009 | 20.41 | 20.43 | 20.09 | 20.28 | 2,118,513 | +0.12(+0.58%) |
Aug 06, 2009 | 20.27 | 20.43 | 20.08 | 20.17 | 3,273,057 | -0.07(-0.37%) |
Aug 05, 2009 | 20.21 | 20.33 | 20.02 | 20.24 | 3,485,864 | +0.04(+0.21%) |
Aug 04, 2009 | 19.20 | 20.20 | 19.20 | 20.20 | 4,504,179 | +0.67(+3.44%) |
Aug 03, 2009 | 19.58 | 19.58 | 19.38 | 19.53 | 5,425,955 | +0.10(+0.51%) |
Jul 31, 2009 | 19.47 | 19.65 | 19.32 | 19.43 | 2,261,316 | -0.08(-0.42%) |
Jul 30, 2009 | 19.49 | 19.70 | 19.31 | 19.51 | 3,300,609 | +0.17(+0.86%) |
Jul 29, 2009 | 18.65 | 19.68 | 18.18 | 19.34 | 9,253,588 | +1.59(+8.97%) |
Jul 28, 2009 | 17.79 | 17.94 | 17.70 | 17.75 | 2,417,091 | -0.12(-0.70%) |
Jul 27, 2009 | 17.74 | 17.88 | 17.60 | 17.88 | 2,223,807 | +0.12(+0.65%) |
Jul 24, 2009 | 17.40 | 17.77 | 17.40 | 17.76 | 291 | +0.17(+0.99%) |
Jul 23, 2009 | 16.95 | 17.68 | 16.86 | 17.59 | 6,156,093 | +0.67(+3.97%) |
Jul 22, 2009 | 17.13 | 17.20 | 16.89 | 16.91 | 2,359,613 | -0.25(-1.45%) |
Jul 21, 2009 | 17.47 | 17.47 | 17.12 | 17.16 | 3,035,272 | -0.26(-1.48%) |
Jul 20, 2009 | 17.18 | 17.49 | 17.15 | 17.42 | 3,657,035 | +0.32(+1.84%) |
Jul 17, 2009 | 17.04 | 17.19 | 16.95 | 17.10 | 2,430,799 | +0.05(+0.29%) |
Jul 16, 2009 | 16.57 | 17.10 | 16.50 | 17.06 | 2,618,637 | +0.42(+2.54%) |
Jul 15, 2009 | 16.56 | 16.72 | 16.33 | 16.63 | 4,140,523 | +0.17(+1.06%) |
Jul 14, 2009 | 16.57 | 16.57 | 16.35 | 16.46 | 2,209,512 | -0.05(-0.30%) |
Jul 13, 2009 | 16.19 | 16.51 | 16.18 | 16.51 | 2,687,816 | +0.35(+2.16%) |
Jul 10, 2009 | 16.18 | 17.42 | 16.07 | 16.16 | 2,517,680 | +0.03(+0.21%) |
Jul 09, 2009 | 16.23 | 16.23 | 16.03 | 16.13 | 1,807,632 | +0.01(+0.05%) |
Jul 08, 2009 | 16.24 | 16.25 | 16.05 | 16.12 | 4,087,569 | -0.09(-0.56%) |
Jul 07, 2009 | 16.76 | 16.76 | 16.20 | 16.21 | 2,354,822 | -0.51(-3.03%) |
Jul 06, 2009 | 16.54 | 16.74 | 16.48 | 16.71 | 3,440,107 | +0.12(+0.70%) |
Jul 02, 2009 | 16.72 | 16.77 | 16.57 | 16.60 | 2,481,871 | -0.28(-1.67%) |