Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 25.79 | 25.80 | 25.11 | 25.76 | 248,798 | -0.11(-0.43%) |
Sep 29, 2009 | 26.00 | 26.16 | 25.71 | 25.87 | 378,969 | -0.10(-0.40%) |
Sep 28, 2009 | 25.66 | 26.06 | 25.54 | 25.97 | 143,478 | +0.25(+0.96%) |
Sep 25, 2009 | 26.13 | 26.32 | 25.56 | 25.73 | 187,595 | -0.63(-2.38%) |
Sep 24, 2009 | 26.44 | 26.53 | 25.91 | 26.35 | 250,779 | +0.48(+1.85%) |
Sep 23, 2009 | 26.24 | 26.35 | 25.70 | 25.88 | 330,074 | -0.12(-0.46%) |
Sep 22, 2009 | 26.32 | 26.96 | 25.96 | 26.00 | 784,612 | +1.32(+5.36%) |
Sep 21, 2009 | 24.91 | 25.00 | 24.44 | 24.67 | 219,143 | -0.43(-1.73%) |
Sep 18, 2009 | 25.60 | 25.61 | 24.97 | 25.11 | 144,206 | -0.34(-1.35%) |
Sep 17, 2009 | 25.82 | 25.92 | 25.22 | 25.45 | 163,172 | -0.32(-1.25%) |
Sep 16, 2009 | 25.56 | 25.81 | 25.41 | 25.77 | 151,308 | +0.39(+1.53%) |
Sep 15, 2009 | 25.52 | 25.54 | 25.12 | 25.38 | 203,738 | +0.34(+1.37%) |
Sep 14, 2009 | 24.84 | 25.11 | 24.84 | 25.04 | 132,966 | -0.12(-0.47%) |
Sep 11, 2009 | 25.36 | 25.49 | 25.11 | 25.16 | 266,129 | +0.02(+0.09%) |
Sep 10, 2009 | 24.79 | 25.14 | 24.59 | 25.14 | 410,134 | +0.38(+1.54%) |
Sep 09, 2009 | 24.39 | 25.03 | 24.29 | 24.76 | 210,171 | +0.81(+3.37%) |
Sep 08, 2009 | 24.01 | 24.04 | 23.70 | 23.95 | 462,779 | +1.25(+5.49%) |
Sep 04, 2009 | 22.78 | 22.97 | 22.66 | 22.70 | 232,604 | -0.07(-0.30%) |
Sep 03, 2009 | 22.73 | 22.79 | 22.43 | 22.77 | 201,278 | +0.79(+3.60%) |
Sep 02, 2009 | 22.06 | 22.17 | 21.84 | 21.98 | 274,715 | -0.13(-0.57%) |
Sep 01, 2009 | 22.64 | 22.93 | 21.97 | 22.11 | 261,054 | -0.39(-1.73%) |
Aug 31, 2009 | 22.97 | 22.98 | 22.45 | 22.49 | 207,763 | -0.71(-3.04%) |
Aug 28, 2009 | 23.54 | 23.58 | 23.03 | 23.20 | 179,536 | +0.20(+0.86%) |
Aug 27, 2009 | 23.21 | 23.24 | 22.77 | 23.00 | 327,690 | -0.25(-1.06%) |
Aug 26, 2009 | 23.50 | 23.54 | 23.15 | 23.25 | 242,759 | -0.43(-1.80%) |
Aug 25, 2009 | 23.85 | 23.89 | 23.52 | 23.67 | 219,898 | +0.26(+1.12%) |
Aug 24, 2009 | 23.77 | 23.91 | 23.30 | 23.41 | 203,473 | +0.13(+0.58%) |
Aug 21, 2009 | 22.95 | 23.45 | 22.94 | 23.28 | 105,972 | +0.51(+2.23%) |
Aug 20, 2009 | 22.34 | 22.93 | 22.30 | 22.77 | 81,227 | +0.66(+2.97%) |
Aug 19, 2009 | 21.62 | 22.38 | 21.60 | 22.11 | 196,382 | -0.01(-0.03%) |
Aug 18, 2009 | 21.74 | 22.14 | 21.67 | 22.12 | 88,173 | +0.59(+2.74%) |
Aug 17, 2009 | 21.71 | 21.78 | 21.46 | 21.53 | 70,807 | -1.11(-4.91%) |
Aug 14, 2009 | 22.90 | 22.93 | 22.35 | 22.64 | 73,276 | -0.25(-1.11%) |
Aug 13, 2009 | 22.57 | 22.93 | 22.29 | 22.90 | 128,135 | -0.03(-0.13%) |
Aug 12, 2009 | 22.09 | 23.26 | 22.09 | 22.93 | 127,974 | +0.57(+2.54%) |
Aug 11, 2009 | 22.29 | 22.52 | 22.06 | 22.36 | 348,675 | -0.46(-2.00%) |
Aug 10, 2009 | 23.02 | 23.16 | 22.68 | 22.81 | 212,679 | -0.36(-1.55%) |
Aug 07, 2009 | 22.79 | 23.40 | 22.54 | 23.17 | 492,739 | +0.75(+3.33%) |
Aug 06, 2009 | 22.89 | 22.91 | 22.32 | 22.43 | 345,529 | +0.01(+0.07%) |
Aug 05, 2009 | 22.87 | 22.87 | 22.26 | 22.41 | 461,142 | -0.02(-0.10%) |
Aug 04, 2009 | 22.16 | 22.58 | 21.95 | 22.43 | 130,674 | +0.31(+1.38%) |
Aug 03, 2009 | 21.93 | 22.25 | 21.87 | 22.13 | 145,898 | +0.62(+2.88%) |
Jul 31, 2009 | 21.44 | 21.73 | 21.33 | 21.51 | 192,248 | +0.22(+1.02%) |
Jul 30, 2009 | 20.84 | 21.44 | 20.82 | 21.29 | 135,999 | +0.64(+3.11%) |
Jul 29, 2009 | 20.60 | 20.90 | 20.51 | 20.65 | 127,416 | -0.70(-3.29%) |
Jul 28, 2009 | 20.98 | 21.47 | 20.87 | 21.35 | 249,158 | -0.07(-0.31%) |
Jul 27, 2009 | 21.22 | 21.51 | 21.01 | 21.42 | 179,425 | -0.25(-1.17%) |
Jul 24, 2009 | 21.51 | 21.70 | 21.29 | 21.67 | 535 | -0.13(-0.59%) |
Jul 23, 2009 | 20.91 | 22.10 | 20.90 | 21.80 | 656,461 | +0.52(+2.46%) |
Jul 22, 2009 | 20.72 | 21.44 | 20.67 | 21.28 | 461,565 | +0.23(+1.10%) |
Jul 21, 2009 | 21.15 | 21.22 | 20.75 | 21.04 | 207,917 | -0.14(-0.67%) |
Jul 20, 2009 | 20.84 | 21.37 | 20.75 | 21.19 | 170,971 | +0.79(+3.88%) |
Jul 17, 2009 | 20.65 | 20.66 | 20.25 | 20.40 | 122,769 | -0.67(-3.19%) |
Jul 16, 2009 | 20.70 | 21.10 | 20.40 | 21.07 | 189,879 | +0.19(+0.93%) |
Jul 15, 2009 | 20.01 | 20.87 | 19.99 | 20.87 | 443,264 | +1.07(+5.39%) |
Jul 14, 2009 | 19.81 | 19.90 | 19.54 | 19.81 | 101,161 | +0.25(+1.26%) |
Jul 13, 2009 | 19.34 | 19.60 | 19.29 | 19.56 | 145,959 | +0.26(+1.35%) |
Jul 10, 2009 | 19.48 | 19.62 | 19.19 | 19.30 | 333,829 | -0.15(-0.77%) |
Jul 09, 2009 | 19.33 | 19.63 | 19.25 | 19.45 | 175,795 | +0.42(+2.20%) |
Jul 08, 2009 | 19.39 | 19.44 | 18.74 | 19.03 | 200,649 | -0.29(-1.51%) |
Jul 07, 2009 | 19.60 | 19.72 | 19.26 | 19.32 | 219,433 | -0.31(-1.56%) |
Jul 06, 2009 | 19.36 | 19.69 | 19.30 | 19.63 | 350,239 | +0.13(+0.65%) |
Jul 02, 2009 | 19.84 | 19.86 | 19.45 | 19.50 | 270,891 | -0.89(-4.36%) |