Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 24.85 | 25.22 | 24.15 | 24.80 | 347,743 | +0.03(+0.13%) |
Sep 29, 2009 | 25.09 | 25.20 | 24.48 | 24.76 | 200,876 | -0.27(-1.08%) |
Sep 28, 2009 | 24.66 | 25.07 | 24.52 | 25.03 | 144,669 | +0.44(+1.77%) |
Sep 25, 2009 | 24.79 | 24.96 | 24.14 | 24.60 | 208,250 | -0.34(-1.38%) |
Sep 24, 2009 | 25.28 | 25.47 | 24.56 | 24.94 | 243,626 | -0.22(-0.89%) |
Sep 23, 2009 | 25.40 | 25.70 | 25.16 | 25.16 | 140,013 | -0.26(-1.04%) |
Sep 22, 2009 | 25.40 | 25.44 | 24.85 | 25.43 | 227,177 | +0.30(+1.21%) |
Sep 21, 2009 | 25.21 | 25.32 | 25.05 | 25.13 | 229,348 | -0.48(-1.86%) |
Sep 18, 2009 | 25.59 | 25.67 | 24.98 | 25.60 | 299,453 | +0.17(+0.67%) |
Sep 17, 2009 | 25.84 | 26.35 | 25.05 | 25.43 | 156,517 | -0.53(-2.06%) |
Sep 16, 2009 | 24.70 | 26.29 | 24.45 | 25.96 | 346,641 | +1.28(+5.19%) |
Sep 15, 2009 | 24.34 | 24.82 | 24.02 | 24.68 | 240,334 | +0.36(+1.49%) |
Sep 14, 2009 | 24.10 | 24.43 | 24.10 | 24.32 | 114,531 | -0.05(-0.19%) |
Sep 11, 2009 | 24.37 | 24.76 | 24.28 | 24.37 | 71,269 | +0.01(+0.03%) |
Sep 10, 2009 | 24.25 | 24.58 | 24.08 | 24.36 | 170,860 | -0.07(-0.27%) |
Sep 09, 2009 | 24.17 | 24.66 | 24.05 | 24.43 | 228,298 | +0.16(+0.68%) |
Sep 08, 2009 | 24.35 | 24.42 | 24.16 | 24.26 | 247,460 | +0.13(+0.52%) |
Sep 04, 2009 | 24.02 | 24.25 | 24.02 | 24.14 | 194,570 | +0.03(+0.11%) |
Sep 03, 2009 | 24.12 | 24.30 | 23.81 | 24.11 | 182,765 | -0.02(-0.08%) |
Sep 02, 2009 | 24.17 | 24.48 | 23.91 | 24.13 | 243,444 | -0.19(-0.79%) |
Sep 01, 2009 | 25.14 | 25.51 | 24.04 | 24.32 | 379,188 | -0.96(-3.81%) |
Aug 31, 2009 | 25.21 | 25.39 | 24.71 | 25.28 | 177,714 | -0.05(-0.18%) |
Aug 28, 2009 | 25.73 | 25.85 | 25.14 | 25.33 | 120,186 | -0.32(-1.26%) |
Aug 27, 2009 | 25.89 | 25.89 | 25.16 | 25.65 | 128,944 | -0.40(-1.52%) |
Aug 26, 2009 | 25.50 | 26.47 | 25.50 | 26.05 | 207,167 | +0.44(+1.73%) |
Aug 25, 2009 | 25.79 | 26.23 | 25.42 | 25.61 | 309,430 | -0.10(-0.39%) |
Aug 24, 2009 | 26.08 | 26.19 | 25.44 | 25.71 | 311,097 | -0.32(-1.22%) |
Aug 21, 2009 | 25.36 | 26.27 | 25.24 | 26.02 | 375,339 | +1.04(+4.17%) |
Aug 20, 2009 | 24.37 | 25.01 | 24.27 | 24.98 | 263,833 | +0.57(+2.33%) |
Aug 19, 2009 | 23.81 | 24.54 | 23.81 | 24.41 | 125,817 | +0.30(+1.26%) |
Aug 18, 2009 | 24.31 | 24.43 | 23.83 | 24.11 | 131,203 | -0.12(-0.49%) |
Aug 17, 2009 | 24.47 | 24.53 | 23.81 | 24.23 | 220,119 | -0.79(-3.14%) |
Aug 14, 2009 | 25.94 | 25.94 | 24.76 | 25.01 | 288,158 | -0.94(-3.64%) |
Aug 13, 2009 | 26.25 | 26.41 | 25.41 | 25.96 | 103,739 | -0.07(-0.28%) |
Aug 12, 2009 | 25.92 | 26.33 | 25.43 | 26.03 | 198,832 | +0.11(+0.43%) |
Aug 11, 2009 | 27.20 | 27.54 | 25.66 | 25.92 | 319,173 | -1.36(-4.98%) |
Aug 10, 2009 | 27.01 | 27.87 | 26.74 | 27.28 | 202,140 | +0.00(+0.00%) |
Aug 07, 2009 | 26.40 | 27.97 | 26.13 | 27.28 | 384,191 | +1.18(+4.53%) |
Aug 06, 2009 | 27.12 | 27.24 | 25.92 | 26.10 | 354,760 | -0.82(-3.06%) |
Aug 05, 2009 | 27.17 | 27.28 | 26.57 | 26.92 | 242,511 | -0.32(-1.16%) |
Aug 04, 2009 | 26.48 | 27.36 | 26.18 | 27.24 | 174,814 | +0.47(+1.75%) |
Aug 03, 2009 | 26.92 | 27.15 | 26.55 | 26.77 | 240,400 | +0.11(+0.42%) |
Jul 31, 2009 | 26.76 | 27.39 | 26.43 | 26.66 | 366,474 | -0.10(-0.37%) |
Jul 30, 2009 | 26.12 | 26.92 | 25.80 | 26.76 | 390,456 | +1.08(+4.19%) |
Jul 29, 2009 | 25.49 | 26.22 | 25.47 | 25.68 | 303,423 | -0.13(-0.49%) |
Jul 28, 2009 | 24.88 | 26.06 | 24.49 | 25.80 | 490,868 | +0.65(+2.60%) |
Jul 27, 2009 | 24.31 | 25.18 | 24.15 | 25.15 | 285,075 | +0.51(+2.06%) |
Jul 24, 2009 | 24.09 | 24.73 | 23.99 | 24.64 | 268,765 | +0.34(+1.41%) |
Jul 23, 2009 | 22.64 | 24.33 | 22.64 | 24.30 | 609,317 | +1.70(+7.50%) |
Jul 22, 2009 | 22.21 | 23.28 | 22.08 | 22.60 | 242,523 | +0.42(+1.87%) |
Jul 21, 2009 | 22.60 | 22.60 | 21.70 | 22.19 | 287,889 | -0.20(-0.91%) |
Jul 20, 2009 | 22.51 | 22.82 | 21.64 | 22.39 | 288,434 | -0.05(-0.21%) |
Jul 17, 2009 | 23.01 | 23.30 | 22.35 | 22.44 | 368,797 | -0.51(-2.21%) |
Jul 16, 2009 | 22.96 | 23.12 | 22.26 | 22.95 | 195,942 | -0.15(-0.63%) |
Jul 15, 2009 | 22.25 | 23.13 | 21.81 | 23.09 | 270,224 | +1.12(+5.08%) |
Jul 14, 2009 | 22.25 | 22.25 | 21.77 | 21.98 | 184,162 | -0.36(-1.60%) |
Jul 13, 2009 | 21.42 | 22.34 | 20.91 | 22.33 | 236,847 | +1.29(+6.12%) |
Jul 10, 2009 | 20.91 | 21.36 | 20.79 | 21.05 | 107,825 | +0.01(+0.03%) |
Jul 09, 2009 | 20.71 | 21.49 | 20.71 | 21.04 | 197,130 | +0.49(+2.38%) |
Jul 08, 2009 | 20.49 | 21.29 | 19.94 | 20.55 | 246,381 | +0.12(+0.58%) |
Jul 07, 2009 | 20.46 | 20.97 | 20.17 | 20.43 | 171,766 | -0.07(-0.35%) |
Jul 06, 2009 | 20.34 | 20.55 | 19.73 | 20.51 | 151,012 | +0.13(+0.65%) |
Jul 02, 2009 | 21.30 | 21.53 | 20.32 | 20.37 | 272,533 | -1.26(-5.83%) |