Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 28.32 | 28.44 | 27.68 | 28.10 | 235,478 | -0.08(-0.28%) |
Sep 29, 2009 | 28.15 | 28.33 | 27.99 | 28.18 | 199,644 | +0.08(+0.28%) |
Sep 28, 2009 | 27.70 | 28.27 | 27.64 | 28.10 | 728,726 | +0.46(+1.66%) |
Sep 25, 2009 | 27.61 | 27.90 | 27.47 | 27.64 | 180,965 | -0.10(-0.38%) |
Sep 24, 2009 | 28.51 | 28.51 | 27.56 | 27.74 | 642,141 | -0.66(-2.32%) |
Sep 23, 2009 | 29.09 | 29.11 | 28.39 | 28.40 | 346,041 | -0.63(-2.18%) |
Sep 22, 2009 | 28.98 | 29.16 | 28.81 | 29.04 | 288,019 | +0.55(+1.92%) |
Sep 21, 2009 | 28.19 | 28.56 | 28.02 | 28.49 | 266,958 | -0.29(-0.99%) |
Sep 18, 2009 | 29.18 | 29.18 | 28.53 | 28.78 | 304,260 | -0.17(-0.60%) |
Sep 17, 2009 | 29.20 | 29.42 | 28.76 | 28.95 | 221,145 | +0.02(+0.08%) |
Sep 16, 2009 | 28.74 | 29.24 | 28.72 | 28.93 | 520,318 | +0.38(+1.31%) |
Sep 15, 2009 | 28.19 | 28.62 | 28.03 | 28.55 | 274,987 | +0.49(+1.76%) |
Sep 14, 2009 | 27.62 | 28.07 | 27.46 | 28.06 | 377,350 | +0.15(+0.53%) |
Sep 11, 2009 | 27.82 | 28.25 | 27.65 | 27.91 | 736,294 | +0.31(+1.13%) |
Sep 10, 2009 | 27.08 | 27.67 | 26.97 | 27.60 | 903,139 | +0.60(+2.22%) |
Sep 09, 2009 | 27.15 | 27.33 | 26.85 | 27.00 | 413,678 | -0.03(-0.13%) |
Sep 08, 2009 | 26.83 | 27.26 | 26.83 | 27.03 | 689,337 | +0.65(+2.47%) |
Sep 04, 2009 | 25.88 | 26.42 | 25.84 | 26.38 | 121,109 | +0.47(+1.81%) |
Sep 03, 2009 | 25.88 | 25.96 | 25.60 | 25.91 | 390,225 | +0.34(+1.32%) |
Sep 02, 2009 | 25.38 | 25.70 | 25.32 | 25.57 | 307,801 | +0.14(+0.55%) |
Sep 01, 2009 | 25.88 | 26.25 | 25.40 | 25.43 | 993,343 | -0.55(-2.10%) |
Aug 31, 2009 | 26.09 | 26.16 | 25.81 | 25.98 | 193,785 | -0.59(-2.22%) |
Aug 28, 2009 | 26.72 | 26.84 | 26.36 | 26.57 | 208,838 | +0.10(+0.39%) |
Aug 27, 2009 | 26.32 | 26.55 | 25.77 | 26.47 | 192,139 | +0.06(+0.23%) |
Aug 26, 2009 | 26.29 | 26.56 | 26.09 | 26.41 | 819,423 | -0.09(-0.33%) |
Aug 25, 2009 | 26.96 | 27.14 | 26.38 | 26.49 | 215,359 | -0.33(-1.23%) |
Aug 24, 2009 | 26.93 | 27.12 | 26.71 | 26.82 | 313,008 | +0.09(+0.32%) |
Aug 21, 2009 | 26.21 | 26.74 | 26.21 | 26.74 | 450,640 | +0.81(+3.11%) |
Aug 20, 2009 | 25.74 | 25.99 | 25.71 | 25.93 | 156,043 | +0.22(+0.84%) |
Aug 19, 2009 | 24.95 | 25.92 | 24.88 | 25.71 | 308,479 | +0.36(+1.44%) |
Aug 18, 2009 | 24.99 | 25.40 | 24.99 | 25.35 | 278,716 | +0.32(+1.28%) |
Aug 17, 2009 | 25.19 | 25.25 | 24.78 | 25.03 | 285,371 | -0.84(-3.25%) |
Aug 14, 2009 | 26.37 | 26.40 | 25.64 | 25.87 | 156,743 | -0.51(-1.94%) |
Aug 13, 2009 | 26.21 | 26.43 | 25.91 | 26.38 | 287,121 | +0.48(+1.84%) |
Aug 12, 2009 | 25.43 | 26.12 | 25.41 | 25.90 | 351,677 | +0.35(+1.36%) |
Aug 11, 2009 | 25.85 | 25.87 | 25.50 | 25.56 | 253,624 | -0.45(-1.74%) |
Aug 10, 2009 | 25.95 | 26.20 | 25.86 | 26.01 | 419,872 | -0.09(-0.34%) |
Aug 07, 2009 | 26.43 | 26.47 | 25.96 | 26.10 | 417,764 | +0.03(+0.11%) |
Aug 06, 2009 | 26.52 | 26.58 | 25.91 | 26.07 | 358,882 | -0.30(-1.15%) |
Aug 05, 2009 | 26.68 | 26.68 | 26.18 | 26.37 | 605,009 | -0.23(-0.88%) |
Aug 04, 2009 | 26.59 | 26.81 | 26.31 | 26.61 | 331,464 | -0.07(-0.26%) |
Aug 03, 2009 | 26.23 | 26.85 | 26.23 | 26.68 | 1,098,981 | +0.88(+3.40%) |
Jul 31, 2009 | 25.37 | 25.97 | 25.19 | 25.80 | 498,867 | +0.32(+1.26%) |
Jul 30, 2009 | 25.30 | 25.68 | 25.13 | 25.48 | 382,909 | +0.56(+2.23%) |
Jul 29, 2009 | 25.28 | 25.28 | 24.66 | 24.92 | 321,510 | -0.67(-2.61%) |
Jul 28, 2009 | 25.82 | 25.90 | 25.08 | 25.59 | 296,871 | -0.43(-1.67%) |
Jul 27, 2009 | 26.07 | 26.32 | 25.85 | 26.02 | 350,852 | -0.03(-0.13%) |
Jul 24, 2009 | 25.81 | 26.08 | 25.67 | 26.06 | 236,234 | +0.21(+0.81%) |
Jul 23, 2009 | 25.08 | 25.94 | 25.08 | 25.85 | 313,040 | +0.73(+2.90%) |
Jul 22, 2009 | 24.95 | 25.40 | 24.82 | 25.12 | 285,270 | -0.17(-0.69%) |
Jul 21, 2009 | 25.54 | 25.57 | 24.81 | 25.30 | 410,499 | +0.15(+0.59%) |
Jul 20, 2009 | 24.87 | 25.25 | 24.71 | 25.15 | 321,508 | +0.56(+2.29%) |
Jul 17, 2009 | 24.30 | 24.72 | 24.18 | 24.58 | 217,162 | +0.24(+1.00%) |
Jul 16, 2009 | 23.85 | 24.47 | 23.76 | 24.34 | 237,565 | +0.28(+1.15%) |
Jul 15, 2009 | 23.63 | 24.13 | 23.60 | 24.06 | 399,980 | +0.92(+3.97%) |
Jul 14, 2009 | 22.96 | 23.17 | 22.79 | 23.14 | 183,884 | +0.42(+1.83%) |
Jul 13, 2009 | 22.07 | 22.74 | 22.06 | 22.73 | 346,122 | +0.44(+1.99%) |
Jul 10, 2009 | 22.09 | 22.40 | 21.94 | 22.28 | 254,859 | -0.14(-0.62%) |
Jul 09, 2009 | 22.41 | 22.79 | 22.22 | 22.42 | 331,834 | +0.36(+1.61%) |
Jul 08, 2009 | 22.19 | 22.51 | 21.66 | 22.07 | 588,048 | -0.14(-0.63%) |
Jul 07, 2009 | 22.68 | 22.75 | 22.04 | 22.21 | 979,703 | -0.52(-2.29%) |
Jul 06, 2009 | 22.83 | 22.83 | 22.23 | 22.73 | 567,179 | -0.54(-2.31%) |
Jul 02, 2009 | 23.72 | 23.72 | 23.25 | 23.27 | 285,778 | -0.82(-3.42%) |