Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 25.55 | 25.61 | 25.55 | 25.58 | 3,290 | +0.21(+0.82%) |
Sep 29, 2009 | 25.61 | 25.61 | 25.37 | 25.37 | 1,587 | -0.55(-2.11%) |
Sep 28, 2009 | 25.67 | 26.11 | 25.67 | 25.92 | 18,776 | +0.28(+1.08%) |
Sep 25, 2009 | 25.78 | 26.00 | 25.64 | 25.64 | 4,813 | -0.23(-0.88%) |
Sep 24, 2009 | 26.08 | 26.08 | 25.87 | 25.87 | 10,477 | -0.33(-1.28%) |
Sep 23, 2009 | 26.02 | 26.20 | 26.01 | 26.20 | 871 | +0.07(+0.27%) |
Sep 22, 2009 | 26.12 | 26.22 | 26.12 | 26.13 | 1,499 | +0.43(+1.69%) |
Sep 21, 2009 | 25.79 | 25.93 | 25.40 | 25.70 | 17,528 | -0.27(-1.04%) |
Sep 17, 2009 | 26.02 | 25.97 | 25.97 | 25.97 | 10,475 | -0.17(-0.65%) |
Sep 16, 2009 | 26.04 | 26.29 | 26.03 | 26.14 | 1,153 | -0.06(-0.24%) |
Sep 15, 2009 | 25.98 | 27.18 | 25.91 | 26.20 | 70,629 | +0.10(+0.40%) |
Sep 14, 2009 | 26.02 | 26.11 | 25.98 | 26.10 | 3,174 | -0.13(-0.49%) |
Sep 11, 2009 | 26.35 | 26.47 | 26.22 | 26.23 | 431,085 | +0.11(+0.41%) |
Sep 10, 2009 | 25.99 | 26.25 | 25.99 | 26.12 | 4,420 | +0.16(+0.62%) |
Sep 09, 2009 | 25.71 | 25.96 | 25.71 | 25.96 | 1,487 | +0.27(+1.05%) |
Sep 08, 2009 | 25.74 | 25.74 | 25.69 | 25.69 | 1,777 | +0.23(+0.89%) |
Sep 04, 2009 | 25.48 | 25.48 | 25.47 | 25.47 | 1,288 | +0.02(+0.07%) |
Sep 03, 2009 | 25.55 | 25.61 | 25.34 | 25.45 | 5,604 | -0.15(-0.58%) |
Sep 02, 2009 | 25.57 | 25.71 | 25.55 | 25.60 | 6,372 | +0.14(+0.54%) |
Sep 01, 2009 | 25.46 | 25.46 | 25.39 | 25.46 | 8,786 | -0.39(-1.50%) |
Aug 31, 2009 | 25.70 | 25.84 | 25.70 | 25.84 | 2,863 | -0.05(-0.19%) |
Aug 28, 2009 | 26.01 | 26.01 | 25.89 | 25.89 | 990 | -0.16(-0.60%) |
Aug 27, 2009 | 25.74 | 26.05 | 25.73 | 26.05 | 1,190 | +0.33(+1.29%) |
Aug 26, 2009 | 25.71 | 25.75 | 25.71 | 25.72 | 1,344 | -0.19(-0.72%) |
Aug 25, 2009 | 25.93 | 25.96 | 25.91 | 25.91 | 1,349 | +0.34(+1.33%) |
Aug 24, 2009 | 25.69 | 25.69 | 25.57 | 25.57 | 6,401 | -0.06(-0.25%) |
Aug 21, 2009 | 25.47 | 25.83 | 25.47 | 25.63 | 81,911 | +0.27(+1.08%) |
Aug 20, 2009 | 25.30 | 25.50 | 25.29 | 25.36 | 5,872 | +0.24(+0.97%) |
Aug 19, 2009 | 25.25 | 25.25 | 25.11 | 25.11 | 2,022 | +0.11(+0.43%) |
Aug 18, 2009 | 24.82 | 25.01 | 24.82 | 25.01 | 4,817 | +0.28(+1.12%) |
Aug 17, 2009 | 24.80 | 24.85 | 24.73 | 24.73 | 939 | -0.47(-1.87%) |
Aug 14, 2009 | 25.44 | 25.44 | 25.13 | 25.20 | 11,407 | -0.01(-0.05%) |
Aug 13, 2009 | 25.27 | 25.40 | 25.12 | 25.21 | 30,943 | +0.02(+0.08%) |
Aug 12, 2009 | 25.15 | 25.20 | 25.02 | 25.20 | 11,849 | +0.12(+0.48%) |
Aug 11, 2009 | 25.03 | 25.08 | 25.00 | 25.08 | 6,178 | +0.24(+0.96%) |
Aug 10, 2009 | 24.94 | 24.99 | 24.84 | 24.84 | 3,898 | -0.28(-1.10%) |
Aug 07, 2009 | 25.10 | 25.11 | 25.10 | 25.11 | 317 | +0.09(+0.36%) |
Aug 06, 2009 | 25.00 | 25.02 | 24.94 | 25.02 | 1,126 | -0.01(-0.06%) |
Aug 05, 2009 | 24.97 | 25.04 | 24.84 | 25.04 | 1,874 | -0.14(-0.57%) |
Aug 04, 2009 | 25.12 | 25.20 | 25.12 | 25.18 | 1,507 | -0.01(-0.06%) |
Aug 03, 2009 | 25.19 | 25.22 | 25.19 | 25.20 | 6,705 | +0.18(+0.73%) |
Jul 31, 2009 | 24.76 | 25.14 | 24.76 | 25.01 | 5,045 | +0.23(+0.94%) |
Jul 30, 2009 | 24.81 | 24.92 | 24.77 | 24.78 | 402,134 | +0.39(+1.60%) |
Jul 29, 2009 | 24.34 | 24.39 | 24.30 | 24.39 | 403,568 | +0.04(+0.16%) |
Jul 28, 2009 | 24.36 | 24.36 | 24.35 | 24.35 | 457 | +0.03(+0.10%) |
Jul 27, 2009 | 24.55 | 24.55 | 24.21 | 24.33 | 12,440 | -0.11(-0.43%) |
Jul 24, 2009 | 24.41 | 24.62 | 24.41 | 24.43 | 1,707 | +0.03(+0.12%) |
Jul 23, 2009 | 24.15 | 24.40 | 24.15 | 24.40 | 2,983 | +0.15(+0.62%) |
Jul 22, 2009 | 24.26 | 24.45 | 24.22 | 24.25 | 5,994 | +0.11(+0.47%) |
Jul 21, 2009 | 24.22 | 24.24 | 24.07 | 24.14 | 2,496 | +0.21(+0.87%) |
Jul 20, 2009 | 23.92 | 24.00 | 23.72 | 23.93 | 13,251 | +0.43(+1.82%) |
Jul 17, 2009 | 23.60 | 23.60 | 23.47 | 23.50 | 3,939 | -0.16(-0.68%) |
Jul 16, 2009 | 23.51 | 23.66 | 23.29 | 23.66 | 4,633 | +0.15(+0.63%) |
Jul 15, 2009 | 23.44 | 23.51 | 23.44 | 23.51 | 5,713 | +0.02(+0.08%) |
Jul 14, 2009 | 23.53 | 23.53 | 23.38 | 23.49 | 6,986 | -0.04(-0.16%) |
Jul 13, 2009 | 23.50 | 23.53 | 23.50 | 23.53 | 24,601 | +0.13(+0.54%) |
Jul 10, 2009 | 23.60 | 23.71 | 23.41 | 23.41 | 24,514 | -0.29(-1.23%) |
Jul 09, 2009 | 23.67 | 23.85 | 23.67 | 23.70 | 6,988 | +0.01(+0.03%) |
Jul 08, 2009 | 23.54 | 23.83 | 23.50 | 23.69 | 142,766 | -0.16(-0.66%) |
Jul 07, 2009 | 23.85 | 23.85 | 23.85 | 23.85 | 5,417 | -0.02(-0.07%) |
Jul 06, 2009 | 23.74 | 24.07 | 23.74 | 23.86 | 8,101 | +0.27(+1.16%) |
Jul 02, 2009 | 23.78 | 23.78 | 23.59 | 23.59 | 398,223 | -0.83(-3.38%) |