Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 25.66 | 25.66 | 24.86 | 25.23 | 141,529 | -0.34(-1.32%) |
Sep 29, 2009 | 25.32 | 25.84 | 25.21 | 25.57 | 157,177 | +0.36(+1.42%) |
Sep 28, 2009 | 24.94 | 25.54 | 24.84 | 25.22 | 128,936 | +0.44(+1.77%) |
Sep 25, 2009 | 25.22 | 25.35 | 24.69 | 24.78 | 305,308 | -0.55(-2.17%) |
Sep 24, 2009 | 25.75 | 26.00 | 25.21 | 25.33 | 103,890 | -0.30(-1.18%) |
Sep 23, 2009 | 25.83 | 26.16 | 25.63 | 25.63 | 82,080 | -0.24(-0.92%) |
Sep 22, 2009 | 26.18 | 26.18 | 25.85 | 25.87 | 124,221 | -0.11(-0.42%) |
Sep 21, 2009 | 25.96 | 26.35 | 25.85 | 25.97 | 141,447 | -0.12(-0.46%) |
Sep 18, 2009 | 26.18 | 26.50 | 25.86 | 26.09 | 383,835 | -0.02(-0.07%) |
Sep 17, 2009 | 26.24 | 26.50 | 26.04 | 26.11 | 81,345 | -0.09(-0.35%) |
Sep 16, 2009 | 25.88 | 26.47 | 25.88 | 26.20 | 170,403 | +0.29(+1.13%) |
Sep 15, 2009 | 25.47 | 26.24 | 25.47 | 25.91 | 189,036 | +0.35(+1.36%) |
Sep 14, 2009 | 25.03 | 25.61 | 25.03 | 25.56 | 98,223 | +0.46(+1.82%) |
Sep 11, 2009 | 25.12 | 25.25 | 24.99 | 25.11 | 97,218 | +0.10(+0.40%) |
Sep 10, 2009 | 25.02 | 25.25 | 24.89 | 25.00 | 267,576 | -0.11(-0.44%) |
Sep 09, 2009 | 24.94 | 25.15 | 24.84 | 25.11 | 105,153 | +0.19(+0.77%) |
Sep 08, 2009 | 24.78 | 25.02 | 24.77 | 24.92 | 80,676 | +0.18(+0.74%) |
Sep 04, 2009 | 24.57 | 24.77 | 24.39 | 24.74 | 95,469 | +0.23(+0.93%) |
Sep 03, 2009 | 24.51 | 24.52 | 24.12 | 24.51 | 107,015 | +0.20(+0.83%) |
Sep 02, 2009 | 24.64 | 25.22 | 24.28 | 24.31 | 354,309 | -0.29(-1.19%) |
Sep 01, 2009 | 25.42 | 25.63 | 24.43 | 24.60 | 224,700 | -0.85(-3.34%) |
Aug 31, 2009 | 25.85 | 25.99 | 25.14 | 25.45 | 201,209 | -0.50(-1.94%) |
Aug 28, 2009 | 26.21 | 26.21 | 25.59 | 25.96 | 85,127 | -0.08(-0.32%) |
Aug 27, 2009 | 26.21 | 26.22 | 25.61 | 26.04 | 76,539 | +0.02(+0.07%) |
Aug 26, 2009 | 26.03 | 26.32 | 25.86 | 26.02 | 117,558 | -0.09(-0.35%) |
Aug 25, 2009 | 25.86 | 26.30 | 25.67 | 26.11 | 95,407 | +0.44(+1.71%) |
Aug 24, 2009 | 26.03 | 26.16 | 25.62 | 25.67 | 83,489 | -0.36(-1.37%) |
Aug 21, 2009 | 25.63 | 26.08 | 25.31 | 26.03 | 112,383 | +0.50(+1.97%) |
Aug 20, 2009 | 25.33 | 25.56 | 25.33 | 25.53 | 58,946 | +0.08(+0.32%) |
Aug 19, 2009 | 25.27 | 25.61 | 24.96 | 25.44 | 116,385 | +0.04(+0.14%) |
Aug 18, 2009 | 25.25 | 25.56 | 25.01 | 25.41 | 141,273 | +0.32(+1.28%) |
Aug 17, 2009 | 24.88 | 25.23 | 24.35 | 25.09 | 283,251 | +0.01(+0.04%) |
Aug 14, 2009 | 25.41 | 25.56 | 24.86 | 25.08 | 170,558 | -0.44(-1.72%) |
Aug 13, 2009 | 25.42 | 25.59 | 25.06 | 25.52 | 71,087 | +0.13(+0.50%) |
Aug 12, 2009 | 25.23 | 25.78 | 25.21 | 25.39 | 107,985 | +0.08(+0.33%) |
Aug 11, 2009 | 25.81 | 25.81 | 25.12 | 25.31 | 124,532 | -0.51(-1.98%) |
Aug 10, 2009 | 25.56 | 26.05 | 25.31 | 25.82 | 207,282 | +0.16(+0.61%) |
Aug 07, 2009 | 24.57 | 25.79 | 24.51 | 25.66 | 335,947 | +1.42(+5.85%) |
Aug 06, 2009 | 24.51 | 24.68 | 24.11 | 24.25 | 200,882 | -0.11(-0.45%) |
Aug 05, 2009 | 24.42 | 24.59 | 24.03 | 24.35 | 242,314 | +0.04(+0.15%) |
Aug 04, 2009 | 23.90 | 24.51 | 23.68 | 24.32 | 307,295 | +0.38(+1.61%) |
Aug 03, 2009 | 23.71 | 23.95 | 23.27 | 23.93 | 574,794 | +0.53(+2.27%) |
Jul 31, 2009 | 23.68 | 23.73 | 23.26 | 23.40 | 295,072 | -0.27(-1.12%) |
Jul 30, 2009 | 23.62 | 24.18 | 23.49 | 23.67 | 365,829 | +0.31(+1.33%) |
Jul 29, 2009 | 23.04 | 23.44 | 22.96 | 23.36 | 244,527 | +0.05(+0.24%) |
Jul 28, 2009 | 22.88 | 23.40 | 22.87 | 23.30 | 246,373 | +0.28(+1.23%) |
Jul 27, 2009 | 22.79 | 23.26 | 22.70 | 23.02 | 211,388 | +0.08(+0.36%) |
Jul 24, 2009 | 22.63 | 23.12 | 22.43 | 22.94 | 157,030 | +0.10(+0.44%) |
Jul 23, 2009 | 22.81 | 23.36 | 22.71 | 22.84 | 267,083 | -0.02(-0.08%) |
Jul 22, 2009 | 22.41 | 22.92 | 22.23 | 22.85 | 251,806 | +0.44(+1.96%) |
Jul 21, 2009 | 22.97 | 23.17 | 22.19 | 22.41 | 272,531 | -0.47(-2.04%) |
Jul 20, 2009 | 22.95 | 23.11 | 22.70 | 22.88 | 266,386 | -0.03(-0.12%) |
Jul 17, 2009 | 23.31 | 23.92 | 22.88 | 22.91 | 228,022 | -0.34(-1.46%) |
Jul 16, 2009 | 23.08 | 23.30 | 22.85 | 23.25 | 194,312 | -0.01(-0.04%) |
Jul 15, 2009 | 22.75 | 23.38 | 22.61 | 23.26 | 275,792 | +0.70(+3.13%) |
Jul 14, 2009 | 22.59 | 22.85 | 22.09 | 22.55 | 329,810 | +0.07(+0.33%) |
Jul 13, 2009 | 22.27 | 22.54 | 21.89 | 22.48 | 247,067 | +0.43(+1.95%) |
Jul 10, 2009 | 22.10 | 22.40 | 21.93 | 22.05 | 235,443 | -0.10(-0.45%) |
Jul 09, 2009 | 22.20 | 22.78 | 22.01 | 22.15 | 401,234 | +0.18(+0.83%) |
Jul 08, 2009 | 23.24 | 23.31 | 21.69 | 21.97 | 740,525 | -1.27(-5.47%) |
Jul 07, 2009 | 24.34 | 24.59 | 23.14 | 23.24 | 631,240 | +0.09(+0.40%) |
Jul 06, 2009 | 22.93 | 23.65 | 22.54 | 23.15 | 566,222 | +0.04(+0.16%) |
Jul 02, 2009 | 23.49 | 23.96 | 22.88 | 23.11 | 207,396 | -0.64(-2.70%) |