Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 23.86 | 23.87 | 23.44 | 23.62 | 126,423 | -0.16(-0.68%) |
Sep 29, 2009 | 23.84 | 23.98 | 23.73 | 23.78 | 105,570 | -0.01(-0.03%) |
Sep 28, 2009 | 23.41 | 23.81 | 23.41 | 23.79 | 76,424 | +0.42(+1.82%) |
Sep 25, 2009 | 23.47 | 23.53 | 23.28 | 23.37 | 140,790 | -0.15(-0.63%) |
Sep 24, 2009 | 23.84 | 23.87 | 23.39 | 23.51 | 171,281 | -0.44(-1.83%) |
Sep 23, 2009 | 24.20 | 24.38 | 23.94 | 23.95 | 211,479 | -0.16(-0.67%) |
Sep 22, 2009 | 24.08 | 24.18 | 24.01 | 24.11 | 76,354 | +0.16(+0.67%) |
Sep 21, 2009 | 23.91 | 24.00 | 23.77 | 23.95 | 124,253 | -0.16(-0.67%) |
Sep 18, 2009 | 24.20 | 24.20 | 24.00 | 24.11 | 89,856 | +0.06(+0.27%) |
Sep 17, 2009 | 24.11 | 24.32 | 23.91 | 24.05 | 131,823 | +0.21(+0.89%) |
Sep 16, 2009 | 23.82 | 24.13 | 23.71 | 23.84 | 159,059 | +0.13(+0.54%) |
Sep 15, 2009 | 23.61 | 23.80 | 23.45 | 23.71 | 102,544 | +0.15(+0.66%) |
Sep 14, 2009 | 23.19 | 23.58 | 23.15 | 23.55 | 297,884 | +0.17(+0.74%) |
Sep 11, 2009 | 23.48 | 23.51 | 23.32 | 23.38 | 145,088 | -0.05(-0.22%) |
Sep 10, 2009 | 23.26 | 23.43 | 23.06 | 23.43 | 74,439 | +0.17(+0.73%) |
Sep 09, 2009 | 23.10 | 23.31 | 23.05 | 23.26 | 94,436 | +0.20(+0.88%) |
Sep 08, 2009 | 23.10 | 23.13 | 22.94 | 23.06 | 150,104 | +0.19(+0.82%) |
Sep 04, 2009 | 22.66 | 22.87 | 22.56 | 22.87 | 72,238 | +0.26(+1.14%) |
Sep 03, 2009 | 22.47 | 22.61 | 22.38 | 22.61 | 100,505 | +0.23(+1.01%) |
Sep 02, 2009 | 22.42 | 22.54 | 22.34 | 22.39 | 73,298 | -0.15(-0.68%) |
Sep 01, 2009 | 23.02 | 23.27 | 22.49 | 22.54 | 168,494 | -0.58(-2.50%) |
Aug 31, 2009 | 23.05 | 23.15 | 22.97 | 23.12 | 101,448 | -0.16(-0.69%) |
Aug 28, 2009 | 23.49 | 23.53 | 23.14 | 23.28 | 344,872 | -0.05(-0.22%) |
Aug 27, 2009 | 23.22 | 23.40 | 22.99 | 23.33 | 127,009 | +0.09(+0.39%) |
Aug 26, 2009 | 23.21 | 23.37 | 23.12 | 23.24 | 166,092 | +0.03(+0.14%) |
Aug 25, 2009 | 23.27 | 23.53 | 23.21 | 23.21 | 111,053 | +0.06(+0.28%) |
Aug 24, 2009 | 23.32 | 23.42 | 23.06 | 23.15 | 204,167 | -0.04(-0.19%) |
Aug 21, 2009 | 22.85 | 23.23 | 22.85 | 23.19 | 138,617 | +0.50(+2.21%) |
Aug 20, 2009 | 22.53 | 22.74 | 22.48 | 22.69 | 137,687 | +0.23(+1.00%) |
Aug 19, 2009 | 22.15 | 22.54 | 22.11 | 22.47 | 184,050 | +0.15(+0.67%) |
Aug 18, 2009 | 22.18 | 22.38 | 22.13 | 22.31 | 77,893 | +0.22(+1.01%) |
Aug 17, 2009 | 22.25 | 22.25 | 22.05 | 22.09 | 138,199 | -0.55(-2.42%) |
Aug 14, 2009 | 22.84 | 22.84 | 22.42 | 22.64 | 153,988 | -0.17(-0.76%) |
Aug 13, 2009 | 22.79 | 22.81 | 22.59 | 22.81 | 112,208 | +0.15(+0.68%) |
Aug 12, 2009 | 22.36 | 22.81 | 22.36 | 22.66 | 155,333 | +0.28(+1.26%) |
Aug 11, 2009 | 22.67 | 22.71 | 22.36 | 22.38 | 130,626 | -0.41(-1.81%) |
Aug 10, 2009 | 22.77 | 22.86 | 22.64 | 22.79 | 125,005 | -0.06(-0.25%) |
Aug 07, 2009 | 22.72 | 23.03 | 22.63 | 22.84 | 145,689 | +0.36(+1.60%) |
Aug 06, 2009 | 22.67 | 22.71 | 22.37 | 22.48 | 151,661 | -0.07(-0.31%) |
Aug 05, 2009 | 22.52 | 22.64 | 22.33 | 22.56 | 146,625 | +0.07(+0.31%) |
Aug 04, 2009 | 22.29 | 22.52 | 22.24 | 22.48 | 156,354 | +0.13(+0.58%) |
Aug 03, 2009 | 22.27 | 22.39 | 22.11 | 22.36 | 106,842 | +0.32(+1.43%) |
Jul 31, 2009 | 21.94 | 22.14 | 21.91 | 22.04 | 121,756 | +0.08(+0.35%) |
Jul 30, 2009 | 21.94 | 22.18 | 21.88 | 21.96 | 136,310 | +0.33(+1.55%) |
Jul 29, 2009 | 21.59 | 21.74 | 21.49 | 21.63 | 162,230 | -0.11(-0.50%) |
Jul 28, 2009 | 21.68 | 21.80 | 21.54 | 21.74 | 364,547 | -0.06(-0.27%) |
Jul 27, 2009 | 21.65 | 21.80 | 21.55 | 21.80 | 167,936 | +0.14(+0.62%) |
Jul 24, 2009 | 21.46 | 21.66 | 21.35 | 21.66 | 862 | +0.14(+0.66%) |
Jul 23, 2009 | 21.03 | 21.59 | 21.03 | 21.52 | 128,237 | +0.53(+2.51%) |
Jul 22, 2009 | 20.86 | 21.13 | 20.86 | 20.99 | 100,253 | +0.00(+0.00%) |
Jul 21, 2009 | 21.11 | 21.14 | 20.77 | 20.99 | 127,923 | +0.08(+0.40%) |
Jul 20, 2009 | 20.86 | 20.95 | 20.72 | 20.91 | 101,175 | +0.17(+0.81%) |
Jul 17, 2009 | 20.79 | 20.79 | 20.61 | 20.74 | 137,002 | -0.07(-0.33%) |
Jul 16, 2009 | 20.60 | 20.88 | 20.52 | 20.81 | 182,690 | +0.12(+0.58%) |
Jul 15, 2009 | 20.32 | 20.73 | 20.28 | 20.69 | 131,041 | +0.62(+3.08%) |
Jul 14, 2009 | 20.02 | 20.07 | 19.87 | 20.07 | 73,272 | +0.15(+0.74%) |
Jul 13, 2009 | 19.57 | 19.95 | 19.57 | 19.92 | 338,752 | +0.51(+2.62%) |
Jul 10, 2009 | 19.40 | 19.47 | 19.26 | 19.42 | 112,158 | -0.06(-0.30%) |
Jul 09, 2009 | 19.57 | 19.60 | 19.40 | 19.47 | 74,879 | +0.02(+0.10%) |
Jul 08, 2009 | 19.65 | 19.67 | 19.21 | 19.45 | 137,111 | -0.05(-0.26%) |
Jul 07, 2009 | 19.87 | 19.87 | 19.51 | 19.51 | 100,430 | -0.37(-1.88%) |
Jul 06, 2009 | 19.71 | 19.88 | 19.58 | 19.88 | 122,063 | -0.01(-0.03%) |
Jul 02, 2009 | 20.17 | 20.17 | 19.86 | 19.89 | 108,944 | -0.52(-2.55%) |