Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 23.75 | 24.19 | 23.23 | 23.92 | 221,930 | +0.25(+1.06%) |
Sep 29, 2009 | 24.20 | 24.29 | 23.60 | 23.67 | 455,013 | -0.53(-2.19%) |
Sep 28, 2009 | 24.47 | 24.63 | 24.02 | 24.20 | 514,659 | -0.15(-0.62%) |
Sep 25, 2009 | 24.51 | 24.51 | 24.09 | 24.35 | 463,846 | -0.15(-0.61%) |
Sep 24, 2009 | 25.12 | 25.32 | 24.41 | 24.50 | 411,418 | -0.41(-1.65%) |
Sep 23, 2009 | 24.90 | 25.40 | 24.80 | 24.91 | 423,003 | +0.15(+0.61%) |
Sep 22, 2009 | 24.71 | 25.00 | 23.74 | 24.76 | 739,574 | +0.42(+1.73%) |
Sep 21, 2009 | 24.27 | 24.78 | 24.10 | 24.34 | 689,613 | +0.00(+0.00%) |
Sep 18, 2009 | 24.50 | 24.55 | 24.08 | 24.34 | 684,832 | -0.11(-0.45%) |
Sep 17, 2009 | 24.79 | 24.99 | 24.39 | 24.45 | 267,148 | -0.45(-1.81%) |
Sep 16, 2009 | 25.40 | 25.42 | 24.50 | 24.90 | 641,026 | -0.51(-2.01%) |
Sep 15, 2009 | 25.41 | 25.85 | 25.30 | 25.41 | 287,255 | -0.17(-0.66%) |
Sep 14, 2009 | 25.44 | 25.90 | 25.17 | 25.58 | 377,716 | -0.09(-0.35%) |
Sep 11, 2009 | 25.93 | 25.94 | 25.46 | 25.67 | 297,495 | -0.15(-0.58%) |
Sep 10, 2009 | 25.76 | 25.89 | 25.43 | 25.82 | 477,096 | -0.06(-0.23%) |
Sep 09, 2009 | 24.18 | 26.08 | 24.08 | 25.88 | 1,015,186 | +1.68(+6.94%) |
Sep 08, 2009 | 23.96 | 24.21 | 23.78 | 24.20 | 270,680 | +0.48(+2.02%) |
Sep 04, 2009 | 22.97 | 23.83 | 22.93 | 23.72 | 356,519 | +0.76(+3.31%) |
Sep 03, 2009 | 22.38 | 22.98 | 22.14 | 22.96 | 249,727 | +0.60(+2.68%) |
Sep 02, 2009 | 22.11 | 22.53 | 21.99 | 22.36 | 369,158 | +0.36(+1.64%) |
Sep 01, 2009 | 21.86 | 22.50 | 21.73 | 22.00 | 487,499 | +0.06(+0.27%) |
Aug 31, 2009 | 22.08 | 22.08 | 21.75 | 21.94 | 314,798 | -0.21(-0.95%) |
Aug 28, 2009 | 22.20 | 22.60 | 21.66 | 22.15 | 324,758 | +0.15(+0.68%) |
Aug 27, 2009 | 21.95 | 22.09 | 21.52 | 22.00 | 214,698 | -0.04(-0.18%) |
Aug 26, 2009 | 21.90 | 22.31 | 21.83 | 22.04 | 232,331 | +0.11(+0.50%) |
Aug 25, 2009 | 21.91 | 22.13 | 21.74 | 21.93 | 190,051 | +0.00(+0.00%) |
Aug 24, 2009 | 21.90 | 22.36 | 21.78 | 21.93 | 307,562 | +0.02(+0.09%) |
Aug 21, 2009 | 21.54 | 22.17 | 21.37 | 21.91 | 502,961 | +0.65(+3.06%) |
Aug 20, 2009 | 20.58 | 21.27 | 20.58 | 21.26 | 364,104 | +0.58(+2.80%) |
Aug 19, 2009 | 20.12 | 20.70 | 19.98 | 20.68 | 253,991 | +0.28(+1.37%) |
Aug 18, 2009 | 20.27 | 20.56 | 20.26 | 20.40 | 194,903 | +0.29(+1.44%) |
Aug 17, 2009 | 20.50 | 20.72 | 20.05 | 20.11 | 246,302 | -0.80(-3.83%) |
Aug 14, 2009 | 21.81 | 21.81 | 20.69 | 20.91 | 353,339 | -0.90(-4.13%) |
Aug 13, 2009 | 21.70 | 22.10 | 21.34 | 21.81 | 480,680 | +0.25(+1.16%) |
Aug 12, 2009 | 20.56 | 21.84 | 20.50 | 21.56 | 692,441 | +0.96(+4.66%) |
Aug 11, 2009 | 20.96 | 21.19 | 20.57 | 20.60 | 433,140 | -0.52(-2.46%) |
Aug 10, 2009 | 21.39 | 21.74 | 21.08 | 21.12 | 369,452 | -0.49(-2.27%) |
Aug 07, 2009 | 21.55 | 22.18 | 21.28 | 21.61 | 358,295 | +0.14(+0.65%) |
Aug 06, 2009 | 22.15 | 22.64 | 21.45 | 21.47 | 506,435 | -0.55(-2.50%) |
Aug 05, 2009 | 22.49 | 22.57 | 21.94 | 22.02 | 479,852 | -0.58(-2.57%) |
Aug 04, 2009 | 22.43 | 22.75 | 22.38 | 22.60 | 330,922 | -0.09(-0.40%) |
Aug 03, 2009 | 23.09 | 23.15 | 22.42 | 22.69 | 545,698 | -0.36(-1.56%) |
Jul 31, 2009 | 22.30 | 23.15 | 22.25 | 23.05 | 1,556,977 | +0.72(+3.22%) |
Jul 30, 2009 | 23.47 | 23.85 | 22.17 | 22.33 | 1,160,105 | -0.67(-2.91%) |
Jul 29, 2009 | 22.77 | 23.07 | 22.63 | 23.00 | 521,402 | +0.00(+0.00%) |
Jul 28, 2009 | 23.06 | 23.63 | 22.60 | 23.00 | 630,563 | -0.27(-1.16%) |
Jul 27, 2009 | 23.55 | 23.58 | 22.91 | 23.27 | 286,868 | -0.08(-0.34%) |
Jul 24, 2009 | 22.89 | 23.35 | 22.45 | 23.35 | 318,995 | +0.29(+1.26%) |
Jul 23, 2009 | 22.69 | 23.38 | 22.41 | 23.06 | 542,049 | +0.24(+1.05%) |
Jul 22, 2009 | 21.97 | 23.34 | 21.72 | 22.82 | 728,461 | +0.81(+3.68%) |
Jul 21, 2009 | 21.82 | 22.06 | 21.14 | 22.01 | 567,308 | +0.22(+1.01%) |
Jul 20, 2009 | 21.83 | 21.95 | 21.36 | 21.79 | 528,383 | -0.01(-0.05%) |
Jul 17, 2009 | 21.61 | 21.82 | 21.05 | 21.80 | 276,145 | +0.25(+1.16%) |
Jul 16, 2009 | 21.23 | 21.59 | 21.02 | 21.55 | 437,080 | +0.24(+1.13%) |
Jul 15, 2009 | 21.00 | 21.70 | 20.87 | 21.31 | 529,215 | +0.52(+2.50%) |
Jul 14, 2009 | 20.58 | 20.91 | 20.50 | 20.79 | 344,985 | +0.26(+1.27%) |
Jul 13, 2009 | 20.76 | 21.03 | 19.95 | 20.53 | 851,859 | +0.65(+3.27%) |
Jul 10, 2009 | 19.40 | 19.96 | 19.37 | 19.88 | 597,952 | +0.34(+1.74%) |
Jul 09, 2009 | 19.25 | 19.79 | 19.25 | 19.54 | 682,105 | +0.57(+3.00%) |
Jul 08, 2009 | 19.25 | 19.40 | 18.85 | 18.97 | 567,813 | -0.24(-1.25%) |
Jul 07, 2009 | 19.85 | 20.20 | 19.20 | 19.21 | 407,975 | -0.69(-3.47%) |
Jul 06, 2009 | 19.60 | 20.09 | 19.15 | 19.90 | 1,842,325 | +1.26(+6.76%) |
Jul 02, 2009 | 17.73 | 18.80 | 17.57 | 18.64 | 863,159 | +0.59(+3.27%) |