Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 26.14 | 26.23 | 25.35 | 25.93 | 170,636 | -0.11(-0.42%) |
Sep 29, 2009 | 26.39 | 26.46 | 25.82 | 26.04 | 185,566 | -0.40(-1.51%) |
Sep 28, 2009 | 26.45 | 26.69 | 26.25 | 26.44 | 147,603 | +0.01(+0.04%) |
Sep 25, 2009 | 26.75 | 26.77 | 26.42 | 26.43 | 164,034 | -0.27(-1.01%) |
Sep 24, 2009 | 26.82 | 27.07 | 26.41 | 26.70 | 266,539 | +0.00(+0.00%) |
Sep 23, 2009 | 26.82 | 27.04 | 26.62 | 26.70 | 229,812 | +0.01(+0.04%) |
Sep 22, 2009 | 27.32 | 27.32 | 26.69 | 26.69 | 133,783 | -0.47(-1.73%) |
Sep 21, 2009 | 26.85 | 27.30 | 26.62 | 27.16 | 213,071 | +0.15(+0.56%) |
Sep 18, 2009 | 27.67 | 27.67 | 26.98 | 27.01 | 307,253 | -0.61(-2.21%) |
Sep 17, 2009 | 27.20 | 27.67 | 27.00 | 27.62 | 311,123 | +0.41(+1.51%) |
Sep 16, 2009 | 26.87 | 27.23 | 26.74 | 27.21 | 115,964 | +0.41(+1.53%) |
Sep 15, 2009 | 26.75 | 26.98 | 26.59 | 26.80 | 120,122 | +0.11(+0.41%) |
Sep 14, 2009 | 26.29 | 26.88 | 26.17 | 26.69 | 108,532 | +0.24(+0.91%) |
Sep 11, 2009 | 26.48 | 26.72 | 26.28 | 26.45 | 115,590 | -0.09(-0.34%) |
Sep 10, 2009 | 26.09 | 26.66 | 25.96 | 26.54 | 127,833 | +0.36(+1.38%) |
Sep 09, 2009 | 25.88 | 26.29 | 25.84 | 26.18 | 91,998 | +0.26(+1.00%) |
Sep 08, 2009 | 25.81 | 26.17 | 25.75 | 25.92 | 136,046 | +0.30(+1.17%) |
Sep 04, 2009 | 25.32 | 25.64 | 25.00 | 25.62 | 170,963 | +0.35(+1.39%) |
Sep 03, 2009 | 25.17 | 25.27 | 24.76 | 25.27 | 186,502 | +0.29(+1.16%) |
Sep 02, 2009 | 24.84 | 25.54 | 24.68 | 24.98 | 141,536 | +0.03(+0.12%) |
Sep 01, 2009 | 24.86 | 25.84 | 24.75 | 24.95 | 363,345 | -0.04(-0.16%) |
Aug 31, 2009 | 25.18 | 25.30 | 24.97 | 24.99 | 212,045 | -0.32(-1.26%) |
Aug 28, 2009 | 25.39 | 25.54 | 24.99 | 25.31 | 128,091 | -0.05(-0.20%) |
Aug 27, 2009 | 25.10 | 25.41 | 24.66 | 25.36 | 78,421 | +0.11(+0.44%) |
Aug 26, 2009 | 25.23 | 25.34 | 25.00 | 25.25 | 79,036 | +0.07(+0.28%) |
Aug 25, 2009 | 25.25 | 25.43 | 25.02 | 25.18 | 97,226 | +0.01(+0.04%) |
Aug 24, 2009 | 24.98 | 25.34 | 24.97 | 25.17 | 136,321 | +0.21(+0.84%) |
Aug 21, 2009 | 24.63 | 25.16 | 24.43 | 24.96 | 150,563 | +0.46(+1.88%) |
Aug 20, 2009 | 24.46 | 24.65 | 24.33 | 24.50 | 104,501 | -0.07(-0.28%) |
Aug 19, 2009 | 23.82 | 24.60 | 23.52 | 24.57 | 162,794 | +0.57(+2.38%) |
Aug 18, 2009 | 23.89 | 24.08 | 23.63 | 24.00 | 193,784 | +0.09(+0.38%) |
Aug 17, 2009 | 24.44 | 24.65 | 23.78 | 23.91 | 167,052 | -0.75(-3.04%) |
Aug 14, 2009 | 24.81 | 24.95 | 24.37 | 24.66 | 142,201 | -0.26(-1.04%) |
Aug 13, 2009 | 24.89 | 24.96 | 24.43 | 24.92 | 144,015 | +0.06(+0.24%) |
Aug 12, 2009 | 24.31 | 25.12 | 24.10 | 24.86 | 186,424 | +0.70(+2.90%) |
Aug 11, 2009 | 24.21 | 24.54 | 23.96 | 24.16 | 196,559 | -0.21(-0.86%) |
Aug 10, 2009 | 24.26 | 24.78 | 24.22 | 24.37 | 225,796 | -0.11(-0.45%) |
Aug 07, 2009 | 24.29 | 24.67 | 24.15 | 24.48 | 183,861 | +0.41(+1.70%) |
Aug 06, 2009 | 23.32 | 24.36 | 23.30 | 24.07 | 482,011 | -0.30(-1.23%) |
Aug 05, 2009 | 24.02 | 24.46 | 23.35 | 24.37 | 521,854 | +0.31(+1.29%) |
Aug 04, 2009 | 22.90 | 24.11 | 22.51 | 24.06 | 981,852 | -0.40(-1.64%) |
Aug 03, 2009 | 24.68 | 24.68 | 24.18 | 24.46 | 391,338 | +0.02(+0.08%) |
Jul 31, 2009 | 24.85 | 24.96 | 24.42 | 24.44 | 385,680 | -0.36(-1.45%) |
Jul 30, 2009 | 25.29 | 25.41 | 24.78 | 24.80 | 242,267 | -0.36(-1.43%) |
Jul 29, 2009 | 25.21 | 25.32 | 24.96 | 25.16 | 285,805 | -0.22(-0.87%) |
Jul 28, 2009 | 24.91 | 25.43 | 24.84 | 25.38 | 185,934 | +0.25(+0.99%) |
Jul 27, 2009 | 24.93 | 25.13 | 24.70 | 25.13 | 167,129 | +0.13(+0.52%) |
Jul 24, 2009 | 24.88 | 25.22 | 24.74 | 25.00 | 172,580 | +0.04(+0.16%) |
Jul 23, 2009 | 24.81 | 25.43 | 24.63 | 24.96 | 306,760 | +0.15(+0.60%) |
Jul 22, 2009 | 24.42 | 25.21 | 24.17 | 24.81 | 317,385 | +0.42(+1.72%) |
Jul 21, 2009 | 24.33 | 24.52 | 24.26 | 24.39 | 547,377 | +0.20(+0.83%) |
Jul 20, 2009 | 23.43 | 24.28 | 23.35 | 24.19 | 368,390 | +0.79(+3.38%) |
Jul 17, 2009 | 23.24 | 23.44 | 22.93 | 23.40 | 430,390 | +0.11(+0.47%) |
Jul 16, 2009 | 22.46 | 23.31 | 22.30 | 23.29 | 346,035 | +0.84(+3.74%) |
Jul 15, 2009 | 22.00 | 22.45 | 21.87 | 22.45 | 302,508 | +0.61(+2.79%) |
Jul 14, 2009 | 21.55 | 21.85 | 21.47 | 21.84 | 239,825 | +0.34(+1.58%) |
Jul 13, 2009 | 21.29 | 21.67 | 20.98 | 21.50 | 405,284 | +0.09(+0.42%) |
Jul 10, 2009 | 21.41 | 21.54 | 21.12 | 21.41 | 154,079 | -0.08(-0.37%) |
Jul 09, 2009 | 22.00 | 22.27 | 21.28 | 21.49 | 413,945 | -0.21(-0.97%) |
Jul 08, 2009 | 21.77 | 22.20 | 21.00 | 21.70 | 955,505 | -1.52(-6.55%) |
Jul 07, 2009 | 23.74 | 23.86 | 23.19 | 23.22 | 265,673 | -0.43(-1.82%) |
Jul 06, 2009 | 23.61 | 23.90 | 23.32 | 23.65 | 460,139 | -0.02(-0.08%) |
Jul 02, 2009 | 23.89 | 23.89 | 23.45 | 23.67 | 249,529 | -0.63(-2.59%) |