Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 24.17 | 25.07 | 23.94 | 24.29 | 23,145 | -0.17(-0.71%) |
Sep 29, 2009 | 24.87 | 25.24 | 24.34 | 24.46 | 10,932 | -0.41(-1.63%) |
Sep 28, 2009 | 24.07 | 25.62 | 23.93 | 24.87 | 18,769 | -0.34(-1.34%) |
Sep 25, 2009 | 24.93 | 25.48 | 24.60 | 25.21 | 9,884 | +0.44(+1.77%) |
Sep 24, 2009 | 25.27 | 25.27 | 24.66 | 24.77 | 7,843 | -0.25(-0.99%) |
Sep 23, 2009 | 24.58 | 25.62 | 24.21 | 25.02 | 17,540 | +0.52(+2.13%) |
Sep 22, 2009 | 24.47 | 25.12 | 23.88 | 24.50 | 20,787 | +0.10(+0.41%) |
Sep 21, 2009 | 24.20 | 24.50 | 23.84 | 24.40 | 16,837 | +0.05(+0.20%) |
Sep 18, 2009 | 25.12 | 25.36 | 24.18 | 24.35 | 29,342 | -0.69(-2.74%) |
Sep 17, 2009 | 24.79 | 25.29 | 24.67 | 25.03 | 21,451 | +0.57(+2.33%) |
Sep 16, 2009 | 23.80 | 24.79 | 23.39 | 24.46 | 14,945 | +0.69(+2.88%) |
Sep 15, 2009 | 22.26 | 24.65 | 22.07 | 23.78 | 30,994 | +1.41(+6.28%) |
Sep 14, 2009 | 22.36 | 22.81 | 22.07 | 22.37 | 7,420 | -0.12(-0.55%) |
Sep 11, 2009 | 22.84 | 23.08 | 22.50 | 22.50 | 7,285 | -0.21(-0.95%) |
Sep 10, 2009 | 22.81 | 23.31 | 22.36 | 22.71 | 17,300 | -0.21(-0.90%) |
Sep 09, 2009 | 22.34 | 23.43 | 22.34 | 22.92 | 25,466 | +0.25(+1.09%) |
Sep 08, 2009 | 23.41 | 23.97 | 22.42 | 22.67 | 21,247 | -0.33(-1.44%) |
Sep 04, 2009 | 22.75 | 23.24 | 22.07 | 23.00 | 30,936 | +0.65(+2.92%) |
Sep 03, 2009 | 23.22 | 23.34 | 21.97 | 22.35 | 25,761 | -0.46(-2.03%) |
Sep 02, 2009 | 22.98 | 23.35 | 22.25 | 22.81 | 18,104 | -0.17(-0.72%) |
Sep 01, 2009 | 24.22 | 24.55 | 22.98 | 22.98 | 40,911 | -1.53(-6.24%) |
Aug 31, 2009 | 25.12 | 25.64 | 24.00 | 24.50 | 14,243 | -0.79(-3.14%) |
Aug 28, 2009 | 26.03 | 26.04 | 24.91 | 25.30 | 28,321 | -0.62(-2.39%) |
Aug 27, 2009 | 26.17 | 26.28 | 25.35 | 25.92 | 13,601 | -0.19(-0.73%) |
Aug 26, 2009 | 25.96 | 26.41 | 25.70 | 26.11 | 10,218 | -0.07(-0.25%) |
Aug 25, 2009 | 25.71 | 26.33 | 25.71 | 26.17 | 15,187 | +0.04(+0.16%) |
Aug 24, 2009 | 25.83 | 26.41 | 25.67 | 26.13 | 9,943 | -0.21(-0.82%) |
Aug 21, 2009 | 25.58 | 26.44 | 25.12 | 26.35 | 16,551 | +1.12(+4.42%) |
Aug 20, 2009 | 25.22 | 25.56 | 24.60 | 25.23 | 15,588 | -0.15(-0.59%) |
Aug 19, 2009 | 25.86 | 26.31 | 24.33 | 25.38 | 91,099 | -0.78(-2.97%) |
Aug 18, 2009 | 24.01 | 26.57 | 23.96 | 26.16 | 32,700 | +2.26(+9.44%) |
Aug 17, 2009 | 23.97 | 24.64 | 23.40 | 23.90 | 14,650 | -0.57(-2.33%) |
Aug 14, 2009 | 25.79 | 25.99 | 24.47 | 24.47 | 8,198 | -1.24(-4.82%) |
Aug 13, 2009 | 25.53 | 26.12 | 24.63 | 25.71 | 12,782 | +0.27(+1.07%) |
Aug 12, 2009 | 25.64 | 25.88 | 24.46 | 25.44 | 9,027 | +0.38(+1.52%) |
Aug 11, 2009 | 25.60 | 25.79 | 24.88 | 25.06 | 10,538 | -0.79(-3.04%) |
Aug 10, 2009 | 26.61 | 27.27 | 25.53 | 25.84 | 40,867 | -1.04(-3.87%) |
Aug 07, 2009 | 25.17 | 28.05 | 24.31 | 26.89 | 32,788 | +2.18(+8.83%) |
Aug 06, 2009 | 25.15 | 25.57 | 24.39 | 24.70 | 8,340 | -0.49(-1.94%) |
Aug 05, 2009 | 25.88 | 25.92 | 24.92 | 25.19 | 6,883 | -1.21(-4.60%) |
Aug 04, 2009 | 26.12 | 26.41 | 25.72 | 26.41 | 6,414 | +0.00(+0.00%) |
Aug 03, 2009 | 26.65 | 26.65 | 26.20 | 26.41 | 3,102 | +0.26(+0.98%) |
Jul 31, 2009 | 26.63 | 27.09 | 26.15 | 26.15 | 8,111 | -1.07(-3.92%) |
Jul 30, 2009 | 26.29 | 27.22 | 25.76 | 27.22 | 16,243 | +1.21(+4.64%) |
Jul 29, 2009 | 25.29 | 26.44 | 25.12 | 26.01 | 8,850 | +0.60(+2.37%) |
Jul 28, 2009 | 25.07 | 25.62 | 25.07 | 25.41 | 5,153 | +0.07(+0.26%) |
Jul 27, 2009 | 25.38 | 25.50 | 24.34 | 25.34 | 8,296 | -0.05(-0.20%) |
Jul 24, 2009 | 25.24 | 25.93 | 24.74 | 25.39 | 12,806 | +0.11(+0.43%) |
Jul 23, 2009 | 24.78 | 26.12 | 24.32 | 25.28 | 17,041 | +0.40(+1.59%) |
Jul 22, 2009 | 25.13 | 25.33 | 24.53 | 24.88 | 7,173 | -0.31(-1.25%) |
Jul 21, 2009 | 25.83 | 26.12 | 24.88 | 25.20 | 20,086 | -0.56(-2.18%) |
Jul 20, 2009 | 25.30 | 25.76 | 24.63 | 25.76 | 8,548 | +0.85(+3.42%) |
Jul 17, 2009 | 24.69 | 25.34 | 24.48 | 24.91 | 9,510 | +0.28(+1.14%) |
Jul 16, 2009 | 23.54 | 24.63 | 23.29 | 24.63 | 7,685 | +0.84(+3.54%) |
Jul 15, 2009 | 22.89 | 23.79 | 22.09 | 23.79 | 13,481 | +1.18(+5.23%) |
Jul 14, 2009 | 22.62 | 23.31 | 22.19 | 22.60 | 6,839 | -0.16(-0.69%) |
Jul 13, 2009 | 22.39 | 23.07 | 21.91 | 22.76 | 12,581 | +0.58(+2.60%) |
Jul 10, 2009 | 22.19 | 22.48 | 21.98 | 22.18 | 3,450 | -0.02(-0.11%) |
Jul 09, 2009 | 23.62 | 23.62 | 22.21 | 22.21 | 10,123 | -0.53(-2.33%) |
Jul 08, 2009 | 22.58 | 23.17 | 22.20 | 22.74 | 7,991 | +0.36(+1.63%) |
Jul 07, 2009 | 22.75 | 23.79 | 22.37 | 22.37 | 10,923 | -0.44(-1.92%) |
Jul 06, 2009 | 22.40 | 23.27 | 22.40 | 22.81 | 16,015 | +0.33(+1.47%) |
Jul 02, 2009 | 24.07 | 24.07 | 21.73 | 22.48 | 11,212 | -1.94(-7.95%) |