Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 23.77 | 23.82 | 22.94 | 23.58 | 1,438,695 | -0.41(-1.73%) |
Sep 29, 2009 | 23.53 | 24.13 | 23.53 | 24.00 | 554,796 | -0.19(-0.79%) |
Sep 28, 2009 | 23.72 | 24.23 | 23.59 | 24.19 | 415,765 | +0.62(+2.65%) |
Sep 25, 2009 | 23.77 | 23.87 | 23.45 | 23.56 | 948,589 | -0.22(-0.91%) |
Sep 24, 2009 | 24.37 | 24.42 | 23.68 | 23.78 | 498,388 | -0.53(-2.16%) |
Sep 23, 2009 | 24.39 | 24.78 | 24.18 | 24.31 | 844,131 | -0.61(-2.43%) |
Sep 22, 2009 | 24.81 | 24.92 | 24.61 | 24.91 | 584,465 | +0.25(+1.03%) |
Sep 21, 2009 | 24.44 | 24.81 | 24.29 | 24.66 | 569,301 | -0.36(-1.46%) |
Sep 18, 2009 | 25.18 | 25.18 | 24.70 | 25.02 | 559,674 | +0.01(+0.05%) |
Sep 17, 2009 | 25.11 | 25.37 | 24.89 | 25.01 | 864,951 | -0.18(-0.71%) |
Sep 16, 2009 | 25.28 | 25.65 | 25.11 | 25.19 | 726,184 | -0.59(-2.30%) |
Sep 15, 2009 | 25.44 | 25.82 | 25.29 | 25.78 | 684,709 | +0.74(+2.94%) |
Sep 14, 2009 | 24.66 | 25.06 | 24.66 | 25.05 | 787,488 | -0.33(-1.32%) |
Sep 11, 2009 | 25.33 | 25.62 | 25.06 | 25.38 | 890,389 | +0.48(+1.94%) |
Sep 10, 2009 | 24.31 | 24.92 | 24.18 | 24.90 | 506,333 | +0.57(+2.34%) |
Sep 09, 2009 | 24.24 | 24.55 | 24.19 | 24.33 | 879,765 | +0.54(+2.29%) |
Sep 08, 2009 | 23.95 | 23.99 | 23.63 | 23.79 | 397,531 | +0.34(+1.45%) |
Sep 04, 2009 | 23.00 | 23.47 | 22.87 | 23.45 | 348,780 | +0.30(+1.28%) |
Sep 03, 2009 | 23.07 | 23.19 | 22.81 | 23.15 | 599,185 | +0.58(+2.55%) |
Sep 02, 2009 | 22.20 | 22.88 | 22.15 | 22.57 | 988,709 | +0.07(+0.33%) |
Sep 01, 2009 | 23.30 | 23.69 | 22.36 | 22.50 | 987,554 | -0.88(-3.76%) |
Aug 31, 2009 | 23.40 | 23.66 | 23.26 | 23.38 | 661,459 | -0.71(-2.93%) |
Aug 28, 2009 | 24.36 | 24.44 | 23.89 | 24.08 | 499,296 | +0.25(+1.06%) |
Aug 27, 2009 | 23.54 | 23.92 | 23.16 | 23.83 | 412,026 | +0.11(+0.47%) |
Aug 26, 2009 | 23.48 | 23.74 | 23.38 | 23.72 | 527,373 | -0.22(-0.93%) |
Aug 25, 2009 | 24.23 | 24.42 | 23.82 | 23.94 | 617,647 | +0.29(+1.23%) |
Aug 24, 2009 | 23.91 | 24.08 | 23.54 | 23.65 | 830,182 | -0.51(-2.10%) |
Aug 21, 2009 | 24.04 | 24.33 | 23.96 | 24.16 | 1,002,834 | +1.01(+4.38%) |
Aug 20, 2009 | 22.78 | 23.17 | 22.78 | 23.14 | 746,114 | +0.59(+2.63%) |
Aug 19, 2009 | 21.76 | 22.72 | 21.67 | 22.55 | 666,844 | +0.48(+2.16%) |
Aug 18, 2009 | 21.78 | 22.20 | 21.74 | 22.07 | 572,815 | +0.88(+4.18%) |
Aug 17, 2009 | 21.34 | 21.34 | 21.06 | 21.19 | 668,237 | -0.82(-3.74%) |
Aug 14, 2009 | 22.21 | 22.22 | 21.81 | 22.01 | 928,666 | +0.04(+0.20%) |
Aug 13, 2009 | 22.15 | 22.15 | 21.58 | 21.97 | 485,195 | +0.43(+2.01%) |
Aug 12, 2009 | 21.52 | 21.69 | 21.26 | 21.53 | 993,713 | -0.46(-2.11%) |
Aug 11, 2009 | 21.73 | 22.11 | 21.53 | 22.00 | 557,216 | -0.32(-1.44%) |
Aug 10, 2009 | 21.87 | 22.64 | 21.87 | 22.32 | 311,746 | -0.12(-0.55%) |
Aug 07, 2009 | 22.46 | 22.69 | 22.25 | 22.44 | 569,558 | +0.27(+1.20%) |
Aug 06, 2009 | 22.36 | 22.37 | 21.88 | 22.18 | 437,028 | -0.34(-1.51%) |
Aug 05, 2009 | 22.72 | 22.82 | 22.17 | 22.52 | 705,638 | -0.07(-0.33%) |
Aug 04, 2009 | 22.38 | 22.72 | 22.28 | 22.59 | 455,586 | -0.19(-0.84%) |
Aug 03, 2009 | 22.71 | 22.89 | 22.57 | 22.78 | 954,475 | +0.69(+3.11%) |
Jul 31, 2009 | 21.79 | 22.25 | 21.67 | 22.10 | 770,407 | +0.48(+2.23%) |
Jul 30, 2009 | 21.31 | 21.82 | 21.11 | 21.61 | 679,436 | +0.65(+3.10%) |
Jul 29, 2009 | 20.93 | 21.19 | 20.83 | 20.96 | 548,546 | -0.61(-2.84%) |
Jul 28, 2009 | 21.69 | 21.74 | 21.17 | 21.58 | 1,005,476 | -0.66(-2.95%) |
Jul 27, 2009 | 22.37 | 22.52 | 22.08 | 22.23 | 741,905 | -0.26(-1.16%) |
Jul 24, 2009 | 22.39 | 22.54 | 22.15 | 22.49 | 2,056 | -0.35(-1.52%) |
Jul 23, 2009 | 22.49 | 22.91 | 22.41 | 22.84 | 618,137 | +0.46(+2.07%) |
Jul 22, 2009 | 22.27 | 22.73 | 22.17 | 22.38 | 481,414 | -0.10(-0.44%) |
Jul 21, 2009 | 22.57 | 22.80 | 22.17 | 22.47 | 683,174 | +0.05(+0.22%) |
Jul 20, 2009 | 22.05 | 22.42 | 21.93 | 22.42 | 580,270 | +0.56(+2.57%) |
Jul 17, 2009 | 21.69 | 21.92 | 21.40 | 21.86 | 531,305 | -0.02(-0.08%) |
Jul 16, 2009 | 21.73 | 22.02 | 21.60 | 21.88 | 568,287 | +0.25(+1.14%) |
Jul 15, 2009 | 21.25 | 21.67 | 21.16 | 21.63 | 564,209 | +1.16(+5.68%) |
Jul 14, 2009 | 20.59 | 20.75 | 20.20 | 20.47 | 748,998 | +0.01(+0.06%) |
Jul 13, 2009 | 20.06 | 20.51 | 20.00 | 20.46 | 671,614 | -0.01(-0.03%) |
Jul 10, 2009 | 20.17 | 20.51 | 20.07 | 20.46 | 812,638 | +0.26(+1.29%) |
Jul 09, 2009 | 20.49 | 20.58 | 20.03 | 20.20 | 749,182 | +0.64(+3.26%) |
Jul 08, 2009 | 19.85 | 20.04 | 19.27 | 19.57 | 1,363,226 | -0.49(-2.47%) |
Jul 07, 2009 | 20.72 | 20.75 | 20.05 | 20.06 | 1,078,540 | -0.11(-0.52%) |
Jul 06, 2009 | 20.04 | 20.34 | 19.92 | 20.17 | 1,073,642 | -1.57(-7.20%) |
Jul 02, 2009 | 22.10 | 22.10 | 21.64 | 21.73 | 407,393 | -0.86(-3.81%) |