Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 24.19 | 24.93 | 23.95 | 24.68 | 1,407,287 | +0.68(+2.82%) |
Sep 29, 2009 | 24.35 | 24.36 | 23.90 | 24.00 | 785,100 | -0.22(-0.92%) |
Sep 28, 2009 | 23.83 | 24.44 | 23.73 | 24.23 | 712,846 | +0.45(+1.88%) |
Sep 25, 2009 | 23.77 | 24.41 | 23.46 | 23.78 | 1,194,417 | -0.22(-0.93%) |
Sep 24, 2009 | 24.69 | 24.87 | 23.86 | 24.00 | 1,265,533 | -0.52(-2.11%) |
Sep 23, 2009 | 25.09 | 25.09 | 24.40 | 24.52 | 1,281,044 | -0.41(-1.63%) |
Sep 22, 2009 | 25.73 | 25.77 | 24.77 | 24.93 | 1,050,660 | -0.68(-2.65%) |
Sep 21, 2009 | 25.99 | 25.99 | 25.03 | 25.61 | 1,055,309 | -1.36(-5.06%) |
Sep 18, 2009 | 27.56 | 27.75 | 26.88 | 26.97 | 717,856 | -0.49(-1.80%) |
Sep 17, 2009 | 27.01 | 27.88 | 26.99 | 27.47 | 610,467 | +0.58(+2.15%) |
Sep 16, 2009 | 26.62 | 27.10 | 26.56 | 26.89 | 572,360 | +0.21(+0.79%) |
Sep 15, 2009 | 26.18 | 26.75 | 25.85 | 26.68 | 416,246 | +0.43(+1.64%) |
Sep 14, 2009 | 26.13 | 26.40 | 25.97 | 26.25 | 454,756 | -0.14(-0.54%) |
Sep 11, 2009 | 26.32 | 26.65 | 26.16 | 26.39 | 291,557 | +0.19(+0.73%) |
Sep 10, 2009 | 26.13 | 26.29 | 25.89 | 26.20 | 441,633 | +0.22(+0.83%) |
Sep 09, 2009 | 26.11 | 26.33 | 25.77 | 25.98 | 531,162 | -0.11(-0.43%) |
Sep 08, 2009 | 25.53 | 26.17 | 25.52 | 26.09 | 644,508 | +0.87(+3.45%) |
Sep 04, 2009 | 24.84 | 25.27 | 24.67 | 25.22 | 414,204 | +0.42(+1.70%) |
Sep 03, 2009 | 24.55 | 24.83 | 24.04 | 24.80 | 870,130 | +0.56(+2.30%) |
Sep 02, 2009 | 25.18 | 25.34 | 24.23 | 24.24 | 921,811 | -1.12(-4.40%) |
Sep 01, 2009 | 25.53 | 26.39 | 25.23 | 25.36 | 809,771 | -0.25(-0.97%) |
Aug 31, 2009 | 26.10 | 26.16 | 25.41 | 25.61 | 693,179 | -0.69(-2.64%) |
Aug 28, 2009 | 26.37 | 26.72 | 26.16 | 26.30 | 688,486 | +0.24(+0.92%) |
Aug 27, 2009 | 26.40 | 26.40 | 25.73 | 26.06 | 788,881 | -0.26(-1.00%) |
Aug 26, 2009 | 26.33 | 26.41 | 25.97 | 26.33 | 564,421 | -0.05(-0.18%) |
Aug 25, 2009 | 26.12 | 26.60 | 25.81 | 26.37 | 593,749 | +0.49(+1.91%) |
Aug 24, 2009 | 26.41 | 26.62 | 25.82 | 25.88 | 608,003 | -0.45(-1.70%) |
Aug 21, 2009 | 25.81 | 26.34 | 25.81 | 26.33 | 707,658 | +0.80(+3.12%) |
Aug 20, 2009 | 25.49 | 26.03 | 25.40 | 25.53 | 673,224 | -0.13(-0.50%) |
Aug 19, 2009 | 25.50 | 25.68 | 25.19 | 25.66 | 407,972 | -0.07(-0.28%) |
Aug 18, 2009 | 25.56 | 26.01 | 25.46 | 25.73 | 408,078 | +0.73(+2.91%) |
Aug 17, 2009 | 25.39 | 25.65 | 24.96 | 25.00 | 577,509 | -0.87(-3.37%) |
Aug 14, 2009 | 26.21 | 26.26 | 25.66 | 25.87 | 576,531 | -0.43(-1.64%) |
Aug 13, 2009 | 26.61 | 26.61 | 26.14 | 26.30 | 979,645 | -0.30(-1.14%) |
Aug 12, 2009 | 26.13 | 26.85 | 26.13 | 26.60 | 757,572 | +0.49(+1.86%) |
Aug 11, 2009 | 26.59 | 26.77 | 25.97 | 26.12 | 517,564 | -0.71(-2.65%) |
Aug 10, 2009 | 27.16 | 27.32 | 26.54 | 26.83 | 393,977 | -0.57(-2.10%) |
Aug 07, 2009 | 27.01 | 27.50 | 26.75 | 27.40 | 453,324 | +0.72(+2.69%) |
Aug 06, 2009 | 27.27 | 27.50 | 26.60 | 26.68 | 429,853 | -0.61(-2.22%) |
Aug 05, 2009 | 27.12 | 27.53 | 26.56 | 27.29 | 619,795 | +0.14(+0.50%) |
Aug 04, 2009 | 27.76 | 27.80 | 27.02 | 27.16 | 953,484 | -0.69(-2.46%) |
Aug 03, 2009 | 27.13 | 27.84 | 27.13 | 27.84 | 783,923 | +0.81(+3.01%) |
Jul 31, 2009 | 26.64 | 27.52 | 26.57 | 27.03 | 944,845 | +0.11(+0.41%) |
Jul 30, 2009 | 28.40 | 28.55 | 26.53 | 26.92 | 1,485,084 | -1.28(-4.53%) |
Jul 29, 2009 | 28.72 | 28.90 | 27.77 | 28.19 | 751,512 | -0.81(-2.78%) |
Jul 28, 2009 | 27.93 | 29.03 | 27.87 | 29.00 | 733,561 | +0.93(+3.33%) |
Jul 27, 2009 | 27.95 | 28.22 | 27.54 | 28.06 | 612,563 | +0.02(+0.09%) |
Jul 24, 2009 | 27.70 | 28.04 | 27.32 | 28.04 | 1,140 | -0.21(-0.73%) |
Jul 23, 2009 | 27.11 | 28.38 | 26.89 | 28.25 | 809,720 | +1.19(+4.39%) |
Jul 22, 2009 | 27.16 | 27.31 | 26.76 | 27.06 | 1,018,307 | -0.29(-1.05%) |
Jul 21, 2009 | 28.22 | 28.31 | 26.93 | 27.35 | 596,646 | -0.54(-1.95%) |
Jul 20, 2009 | 27.71 | 28.22 | 27.60 | 27.89 | 526,210 | +0.28(+1.01%) |
Jul 17, 2009 | 26.86 | 27.77 | 26.60 | 27.61 | 806,560 | +0.63(+2.34%) |
Jul 16, 2009 | 26.53 | 27.05 | 26.35 | 26.98 | 530,274 | +0.45(+1.68%) |
Jul 15, 2009 | 25.62 | 26.66 | 25.52 | 26.53 | 831,608 | +1.28(+5.09%) |
Jul 14, 2009 | 25.11 | 25.42 | 24.86 | 25.25 | 556,921 | +0.04(+0.16%) |
Jul 13, 2009 | 24.55 | 25.25 | 24.55 | 25.21 | 811,742 | +0.81(+3.30%) |
Jul 10, 2009 | 24.19 | 24.47 | 23.84 | 24.40 | 713,788 | +0.10(+0.43%) |
Jul 09, 2009 | 24.29 | 24.65 | 24.12 | 24.30 | 727,225 | +0.14(+0.56%) |
Jul 08, 2009 | 24.67 | 24.86 | 23.73 | 24.16 | 863,664 | -0.47(-1.91%) |
Jul 07, 2009 | 25.31 | 25.54 | 24.59 | 24.63 | 827,817 | -0.77(-3.01%) |
Jul 06, 2009 | 25.83 | 25.96 | 25.23 | 25.40 | 950,676 | -0.73(-2.78%) |
Jul 02, 2009 | 26.31 | 26.39 | 25.87 | 26.13 | 646,799 | -0.52(-1.95%) |