Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 24.65 | 24.65 | 24.08 | 24.35 | 270,016 | -0.19(-0.78%) |
Sep 29, 2009 | 24.57 | 24.74 | 24.46 | 24.54 | 194,797 | +0.02(+0.08%) |
Sep 28, 2009 | 24.09 | 24.57 | 24.04 | 24.52 | 161,146 | +0.59(+2.46%) |
Sep 25, 2009 | 24.01 | 24.12 | 23.84 | 23.94 | 322,288 | -0.15(-0.61%) |
Sep 24, 2009 | 24.49 | 24.63 | 23.93 | 24.08 | 301,314 | -0.41(-1.67%) |
Sep 23, 2009 | 24.93 | 24.98 | 24.49 | 24.49 | 593,618 | -0.49(-1.98%) |
Sep 22, 2009 | 24.96 | 25.05 | 24.82 | 24.99 | 245,186 | +0.17(+0.69%) |
Sep 21, 2009 | 24.69 | 24.87 | 24.55 | 24.82 | 427,772 | -0.10(-0.42%) |
Sep 18, 2009 | 25.06 | 25.07 | 24.80 | 24.92 | 259,881 | -0.03(-0.11%) |
Sep 17, 2009 | 25.09 | 25.34 | 24.82 | 24.95 | 323,801 | +0.18(+0.72%) |
Sep 16, 2009 | 24.70 | 25.11 | 24.63 | 24.77 | 606,834 | +0.18(+0.72%) |
Sep 15, 2009 | 24.38 | 24.66 | 24.29 | 24.59 | 1,009,469 | +0.24(+1.00%) |
Sep 14, 2009 | 23.88 | 24.36 | 23.87 | 24.35 | 228,397 | +0.29(+1.22%) |
Sep 11, 2009 | 24.06 | 24.20 | 23.90 | 24.05 | 321,794 | +0.05(+0.23%) |
Sep 10, 2009 | 23.76 | 24.04 | 23.55 | 24.00 | 282,963 | +0.25(+1.06%) |
Sep 09, 2009 | 23.46 | 23.85 | 23.36 | 23.75 | 248,378 | +0.31(+1.30%) |
Sep 08, 2009 | 23.31 | 23.44 | 23.17 | 23.44 | 312,463 | +0.32(+1.41%) |
Sep 04, 2009 | 22.85 | 23.15 | 22.67 | 23.12 | 540,082 | +0.28(+1.24%) |
Sep 03, 2009 | 22.69 | 22.84 | 22.41 | 22.84 | 319,875 | +0.27(+1.20%) |
Sep 02, 2009 | 22.64 | 22.76 | 22.53 | 22.57 | 320,121 | -0.14(-0.61%) |
Sep 01, 2009 | 23.16 | 23.57 | 22.66 | 22.71 | 799,723 | -0.53(-2.28%) |
Aug 31, 2009 | 23.32 | 23.33 | 23.13 | 23.24 | 450,471 | -0.32(-1.35%) |
Aug 28, 2009 | 23.72 | 23.79 | 23.36 | 23.55 | 331,386 | +0.03(+0.15%) |
Aug 27, 2009 | 23.35 | 23.56 | 23.00 | 23.52 | 366,803 | +0.13(+0.56%) |
Aug 26, 2009 | 23.37 | 23.53 | 23.23 | 23.39 | 365,645 | -0.02(-0.07%) |
Aug 25, 2009 | 23.34 | 23.59 | 23.32 | 23.40 | 801,404 | +0.15(+0.67%) |
Aug 24, 2009 | 23.38 | 23.53 | 23.18 | 23.25 | 465,918 | -0.06(-0.25%) |
Aug 21, 2009 | 23.02 | 23.39 | 23.01 | 23.30 | 304,417 | +0.44(+1.95%) |
Aug 20, 2009 | 22.53 | 22.89 | 22.48 | 22.86 | 342,711 | +0.28(+1.23%) |
Aug 19, 2009 | 22.23 | 22.64 | 22.17 | 22.58 | 351,868 | +0.15(+0.67%) |
Aug 18, 2009 | 22.27 | 22.49 | 22.18 | 22.43 | 206,857 | +0.19(+0.85%) |
Aug 17, 2009 | 22.48 | 22.50 | 22.15 | 22.24 | 596,520 | -0.63(-2.75%) |
Aug 14, 2009 | 23.16 | 23.16 | 22.62 | 22.87 | 692,381 | -0.30(-1.28%) |
Aug 13, 2009 | 23.13 | 23.18 | 22.83 | 23.17 | 377,280 | +0.16(+0.71%) |
Aug 12, 2009 | 22.72 | 23.18 | 22.69 | 23.01 | 439,208 | +0.29(+1.27%) |
Aug 11, 2009 | 22.91 | 22.97 | 22.62 | 22.72 | 532,336 | -0.35(-1.53%) |
Aug 10, 2009 | 23.12 | 23.21 | 22.89 | 23.07 | 694,228 | -0.14(-0.62%) |
Aug 07, 2009 | 22.89 | 23.39 | 22.83 | 23.21 | 355,983 | +0.58(+2.55%) |
Aug 06, 2009 | 22.89 | 22.98 | 22.53 | 22.64 | 934,925 | -0.14(-0.61%) |
Aug 05, 2009 | 22.88 | 22.89 | 22.54 | 22.77 | 401,205 | -0.05(-0.22%) |
Aug 04, 2009 | 22.39 | 22.87 | 22.37 | 22.83 | 366,977 | +0.32(+1.44%) |
Aug 03, 2009 | 22.31 | 22.51 | 22.13 | 22.50 | 403,641 | +0.48(+2.16%) |
Jul 31, 2009 | 21.99 | 22.23 | 21.96 | 22.02 | 242,212 | -0.02(-0.11%) |
Jul 30, 2009 | 22.03 | 22.26 | 21.94 | 22.05 | 419,091 | +0.33(+1.53%) |
Jul 29, 2009 | 21.75 | 21.85 | 21.60 | 21.72 | 253,553 | -0.16(-0.74%) |
Jul 28, 2009 | 21.76 | 21.96 | 21.63 | 21.88 | 386,528 | +0.07(+0.32%) |
Jul 27, 2009 | 21.73 | 21.89 | 21.63 | 21.81 | 440,589 | +0.08(+0.37%) |
Jul 24, 2009 | 21.42 | 21.74 | 21.37 | 21.73 | 1,399 | +0.16(+0.75%) |
Jul 23, 2009 | 20.97 | 21.68 | 20.95 | 21.56 | 1,779,710 | +0.61(+2.90%) |
Jul 22, 2009 | 20.75 | 21.09 | 20.72 | 20.96 | 497,221 | +0.14(+0.67%) |
Jul 21, 2009 | 21.06 | 21.09 | 20.56 | 20.82 | 598,193 | -0.04(-0.19%) |
Jul 20, 2009 | 20.71 | 20.89 | 20.65 | 20.86 | 450,205 | +0.29(+1.43%) |
Jul 17, 2009 | 20.67 | 20.71 | 20.49 | 20.56 | 542,166 | -0.10(-0.49%) |
Jul 16, 2009 | 20.35 | 20.76 | 20.31 | 20.66 | 254,184 | +0.27(+1.35%) |
Jul 15, 2009 | 20.08 | 20.47 | 20.03 | 20.39 | 229,416 | +0.63(+3.21%) |
Jul 14, 2009 | 19.63 | 19.77 | 19.47 | 19.76 | 219,138 | +0.14(+0.71%) |
Jul 13, 2009 | 19.19 | 19.62 | 19.17 | 19.62 | 271,206 | +0.48(+2.50%) |
Jul 10, 2009 | 19.02 | 19.26 | 18.91 | 19.14 | 273,714 | -0.02(-0.11%) |
Jul 09, 2009 | 19.26 | 19.31 | 19.06 | 19.16 | 314,152 | +0.02(+0.10%) |
Jul 08, 2009 | 19.32 | 19.36 | 18.86 | 19.14 | 657,861 | -0.10(-0.50%) |
Jul 07, 2009 | 19.68 | 19.71 | 19.24 | 19.24 | 277,963 | -0.49(-2.47%) |
Jul 06, 2009 | 19.67 | 19.74 | 19.41 | 19.72 | 252,177 | -0.09(-0.45%) |
Jul 02, 2009 | 20.14 | 20.14 | 19.78 | 19.81 | 311,206 | -0.62(-3.03%) |