Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 22.41 | 22.53 | 22.21 | 22.27 | 25,585 | -0.35(-1.55%) |
Sep 29, 2009 | 22.66 | 22.66 | 22.55 | 22.62 | 4,250 | -0.06(-0.26%) |
Sep 28, 2009 | 22.66 | 22.70 | 22.51 | 22.68 | 104,796 | -0.04(-0.18%) |
Sep 25, 2009 | 22.71 | 22.77 | 22.61 | 22.72 | 43,148 | +0.12(+0.53%) |
Sep 24, 2009 | 22.13 | 22.64 | 22.09 | 22.60 | 54,291 | +0.33(+1.48%) |
Sep 23, 2009 | 22.14 | 22.27 | 21.99 | 22.27 | 10,129 | +0.24(+1.09%) |
Sep 22, 2009 | 22.00 | 22.10 | 22.00 | 22.03 | 9,970 | -0.34(-1.52%) |
Sep 21, 2009 | 22.48 | 22.53 | 22.30 | 22.37 | 15,475 | +0.15(+0.68%) |
Sep 18, 2009 | 22.02 | 22.22 | 21.99 | 22.22 | 12,480 | +0.11(+0.50%) |
Sep 17, 2009 | 22.02 | 22.20 | 21.92 | 22.11 | 35,487 | +0.04(+0.18%) |
Sep 16, 2009 | 21.98 | 22.07 | 21.94 | 22.07 | 65,865 | -0.18(-0.81%) |
Sep 15, 2009 | 22.54 | 22.54 | 22.23 | 22.25 | 20,401 | -0.23(-1.02%) |
Sep 14, 2009 | 22.41 | 22.52 | 22.37 | 22.48 | 24,507 | +0.23(+1.03%) |
Sep 11, 2009 | 22.23 | 22.37 | 22.15 | 22.25 | 27,086 | -0.28(-1.24%) |
Sep 10, 2009 | 22.71 | 22.71 | 22.48 | 22.53 | 42,187 | -0.14(-0.62%) |
Sep 09, 2009 | 22.43 | 22.70 | 22.37 | 22.67 | 70,309 | +0.13(+0.58%) |
Sep 08, 2009 | 22.28 | 22.58 | 20.78 | 22.54 | 962,197 | -0.01(-0.04%) |
Sep 04, 2009 | 22.65 | 22.77 | 22.50 | 22.55 | 57,199 | -0.02(-0.09%) |
Sep 03, 2009 | 22.81 | 22.84 | 22.45 | 22.57 | 176,209 | -0.33(-1.44%) |
Sep 02, 2009 | 23.31 | 23.31 | 22.88 | 22.90 | 166,468 | -0.59(-2.51%) |
Sep 01, 2009 | 23.66 | 23.66 | 23.49 | 23.49 | 17,510 | -0.18(-0.76%) |
Aug 31, 2009 | 23.68 | 23.73 | 23.61 | 23.67 | 31,075 | +0.16(+0.68%) |
Aug 28, 2009 | 23.49 | 23.54 | 23.44 | 23.51 | 46,003 | -0.20(-0.84%) |
Aug 27, 2009 | 23.80 | 23.86 | 23.67 | 23.71 | 36,579 | -0.08(-0.34%) |
Aug 26, 2009 | 23.79 | 23.91 | 23.76 | 23.79 | 17,362 | +0.01(+0.04%) |
Aug 25, 2009 | 23.64 | 23.87 | 23.64 | 23.78 | 15,329 | -0.16(-0.67%) |
Aug 24, 2009 | 23.60 | 24.02 | 23.57 | 23.94 | 73,361 | +0.37(+1.57%) |
Aug 21, 2009 | 23.60 | 23.61 | 23.54 | 23.57 | 36,914 | -0.33(-1.38%) |
Aug 20, 2009 | 23.90 | 23.95 | 23.85 | 23.90 | 20,677 | +0.06(+0.25%) |
Aug 19, 2009 | 24.05 | 24.05 | 23.80 | 23.84 | 27,788 | -0.17(-0.71%) |
Aug 18, 2009 | 24.05 | 24.05 | 23.95 | 24.01 | 35,999 | -0.10(-0.40%) |
Aug 17, 2009 | 24.11 | 24.15 | 24.02 | 24.11 | 22,675 | +0.42(+1.75%) |
Aug 14, 2009 | 23.48 | 23.83 | 23.30 | 23.69 | 46,302 | +0.16(+0.67%) |
Aug 13, 2009 | 23.47 | 23.58 | 23.47 | 23.53 | 18,123 | -0.18(-0.75%) |
Aug 12, 2009 | 23.83 | 23.83 | 23.61 | 23.71 | 24,765 | -0.07(-0.29%) |
Aug 11, 2009 | 23.83 | 23.85 | 23.75 | 23.78 | 12,824 | +0.03(+0.13%) |
Aug 10, 2009 | 23.74 | 23.81 | 23.70 | 23.75 | 59,271 | +0.23(+0.98%) |
Aug 07, 2009 | 23.40 | 23.54 | 23.39 | 23.52 | 27,644 | +0.23(+0.99%) |
Aug 06, 2009 | 23.17 | 23.50 | 23.17 | 23.29 | 154,186 | +0.01(+0.04%) |
Aug 05, 2009 | 23.20 | 23.41 | 23.19 | 23.28 | 49,381 | +0.03(+0.13%) |
Aug 04, 2009 | 23.40 | 23.43 | 23.14 | 23.25 | 83,822 | -0.21(-0.90%) |
Aug 03, 2009 | 23.40 | 23.51 | 23.31 | 23.46 | 169,086 | -0.12(-0.51%) |
Jul 31, 2009 | 24.05 | 24.05 | 23.47 | 23.58 | 91,815 | -0.53(-2.20%) |
Jul 30, 2009 | 24.12 | 24.15 | 24.00 | 24.11 | 45,892 | -0.12(-0.50%) |
Jul 29, 2009 | 24.09 | 24.29 | 24.04 | 24.23 | 40,349 | +0.28(+1.17%) |
Jul 28, 2009 | 23.85 | 24.06 | 23.78 | 23.95 | 78,791 | +0.41(+1.74%) |
Jul 27, 2009 | 23.52 | 23.61 | 23.50 | 23.54 | 65,592 | -0.09(-0.38%) |
Jul 24, 2009 | 23.62 | 23.64 | 23.54 | 23.63 | 42,639 | -0.00(-0.00%) |
Jul 23, 2009 | 23.70 | 23.70 | 23.44 | 23.63 | 117,180 | -0.01(-0.04%) |
Jul 22, 2009 | 23.81 | 23.81 | 23.55 | 23.64 | 85,505 | -0.08(-0.34%) |
Jul 21, 2009 | 23.56 | 23.80 | 23.56 | 23.72 | 174,986 | +0.12(+0.51%) |
Jul 20, 2009 | 23.58 | 23.71 | 23.49 | 23.60 | 149,726 | -0.40(-1.67%) |
Jul 17, 2009 | 23.97 | 24.02 | 23.91 | 24.00 | 63,391 | -0.03(-0.12%) |
Jul 16, 2009 | 23.97 | 24.07 | 23.95 | 24.03 | 78,981 | +0.11(+0.46%) |
Jul 15, 2009 | 23.94 | 23.97 | 23.84 | 23.92 | 212,808 | -0.39(-1.60%) |
Jul 14, 2009 | 24.30 | 24.39 | 24.25 | 24.31 | 85,638 | -0.18(-0.73%) |
Jul 13, 2009 | 24.74 | 24.74 | 24.37 | 24.49 | 253,128 | -0.19(-0.76%) |
Jul 10, 2009 | 25.10 | 25.10 | 24.64 | 24.68 | 696,824 | -0.00(-0.01%) |
Jul 09, 2009 | 24.66 | 24.70 | 24.53 | 24.68 | 571,767 | -0.09(-0.36%) |
Jul 08, 2009 | 24.53 | 24.82 | 24.52 | 24.77 | 34,887 | +0.39(+1.60%) |
Jul 07, 2009 | 24.38 | 24.40 | 24.22 | 24.38 | 8,991 | +0.02(+0.08%) |
Jul 06, 2009 | 24.41 | 24.46 | 24.35 | 24.36 | 10,883 | +0.17(+0.70%) |
Jul 02, 2009 | 24.21 | 24.22 | 24.15 | 24.19 | 3,150 | +0.29(+1.21%) |