Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 25.59 | 25.71 | 24.84 | 25.00 | 672,706 | -0.70(-2.72%) |
Sep 29, 2009 | 25.91 | 25.98 | 25.40 | 25.70 | 471,374 | -0.10(-0.39%) |
Sep 28, 2009 | 25.17 | 25.89 | 25.13 | 25.80 | 357,496 | +0.78(+3.12%) |
Sep 25, 2009 | 25.18 | 25.25 | 24.93 | 25.02 | 288,584 | -0.23(-0.91%) |
Sep 24, 2009 | 25.93 | 26.02 | 25.11 | 25.25 | 538,840 | -0.64(-2.45%) |
Sep 23, 2009 | 26.84 | 26.84 | 25.89 | 25.89 | 480,154 | -0.82(-3.07%) |
Sep 22, 2009 | 27.45 | 27.45 | 26.64 | 26.70 | 477,998 | -0.77(-2.80%) |
Sep 21, 2009 | 26.75 | 27.56 | 26.67 | 27.48 | 421,180 | +0.58(+2.14%) |
Sep 18, 2009 | 26.98 | 27.11 | 26.84 | 26.90 | 758,234 | -0.03(-0.09%) |
Sep 17, 2009 | 26.91 | 27.17 | 26.59 | 26.93 | 282,504 | -0.10(-0.37%) |
Sep 16, 2009 | 26.50 | 27.02 | 26.50 | 27.02 | 276,774 | +0.52(+1.98%) |
Sep 15, 2009 | 26.36 | 26.58 | 26.23 | 26.50 | 230,104 | +0.07(+0.25%) |
Sep 14, 2009 | 25.79 | 26.50 | 25.76 | 26.43 | 296,882 | +0.36(+1.36%) |
Sep 11, 2009 | 25.86 | 26.23 | 25.80 | 26.08 | 239,820 | +0.18(+0.69%) |
Sep 10, 2009 | 25.72 | 25.91 | 25.45 | 25.90 | 222,198 | +0.24(+0.95%) |
Sep 09, 2009 | 24.98 | 26.00 | 24.98 | 25.66 | 284,370 | +0.60(+2.37%) |
Sep 08, 2009 | 25.02 | 25.18 | 24.68 | 25.06 | 229,668 | +0.01(+0.06%) |
Sep 04, 2009 | 24.71 | 25.14 | 24.55 | 25.05 | 153,306 | +0.34(+1.36%) |
Sep 03, 2009 | 24.71 | 24.82 | 24.34 | 24.71 | 374,512 | +0.04(+0.14%) |
Sep 02, 2009 | 24.61 | 25.01 | 24.61 | 24.68 | 404,856 | -0.03(-0.12%) |
Sep 01, 2009 | 25.19 | 25.75 | 24.67 | 24.70 | 780,662 | -0.68(-2.66%) |
Aug 31, 2009 | 25.47 | 25.65 | 25.09 | 25.38 | 423,736 | -0.12(-0.47%) |
Aug 28, 2009 | 25.95 | 25.99 | 25.26 | 25.50 | 333,608 | -0.22(-0.86%) |
Aug 27, 2009 | 25.39 | 25.97 | 25.25 | 25.72 | 350,980 | +0.19(+0.74%) |
Aug 26, 2009 | 25.63 | 26.00 | 25.46 | 25.53 | 491,664 | -0.05(-0.20%) |
Aug 25, 2009 | 25.46 | 26.00 | 25.30 | 25.58 | 798,792 | +0.15(+0.61%) |
Aug 24, 2009 | 25.36 | 25.49 | 25.28 | 25.43 | 511,374 | +0.06(+0.24%) |
Aug 21, 2009 | 25.54 | 25.72 | 25.30 | 25.36 | 487,186 | +0.07(+0.30%) |
Aug 20, 2009 | 25.07 | 25.37 | 24.90 | 25.29 | 340,932 | +0.06(+0.26%) |
Aug 19, 2009 | 24.82 | 25.25 | 24.75 | 25.23 | 294,472 | +0.26(+1.04%) |
Aug 18, 2009 | 25.02 | 25.17 | 24.65 | 24.96 | 493,620 | +0.11(+0.44%) |
Aug 17, 2009 | 25.02 | 25.39 | 24.77 | 24.86 | 367,598 | -0.36(-1.43%) |
Aug 14, 2009 | 25.20 | 25.59 | 24.82 | 25.21 | 361,364 | -0.14(-0.53%) |
Aug 13, 2009 | 25.39 | 25.41 | 25.15 | 25.35 | 334,222 | +0.13(+0.52%) |
Aug 12, 2009 | 25.19 | 25.70 | 25.00 | 25.22 | 738,248 | +0.03(+0.12%) |
Aug 11, 2009 | 25.23 | 25.45 | 25.00 | 25.19 | 376,288 | -0.29(-1.12%) |
Aug 10, 2009 | 25.29 | 25.61 | 25.21 | 25.48 | 295,504 | -0.01(-0.04%) |
Aug 07, 2009 | 25.47 | 25.75 | 25.04 | 25.48 | 273,268 | +0.38(+1.53%) |
Aug 06, 2009 | 25.38 | 25.50 | 24.96 | 25.10 | 443,440 | -0.27(-1.08%) |
Aug 05, 2009 | 25.36 | 25.72 | 24.93 | 25.38 | 696,374 | -0.02(-0.08%) |
Aug 04, 2009 | 24.75 | 25.40 | 24.75 | 25.39 | 474,100 | +0.61(+2.44%) |
Aug 03, 2009 | 25.19 | 25.19 | 24.50 | 24.79 | 913,814 | -0.12(-0.48%) |
Jul 31, 2009 | 25.00 | 25.45 | 24.82 | 24.91 | 680,032 | -0.23(-0.93%) |
Jul 30, 2009 | 24.90 | 25.26 | 24.64 | 25.14 | 787,072 | +0.25(+0.98%) |
Jul 29, 2009 | 24.39 | 25.04 | 24.29 | 24.90 | 713,956 | +0.30(+1.24%) |
Jul 28, 2009 | 24.68 | 25.25 | 24.46 | 24.59 | 647,198 | -0.40(-1.60%) |
Jul 27, 2009 | 25.25 | 25.39 | 24.63 | 25.00 | 687,222 | -0.15(-0.62%) |
Jul 24, 2009 | 22.80 | 25.20 | 22.80 | 25.15 | 2,171,728 | +1.15(+4.81%) |
Jul 23, 2009 | 22.77 | 24.00 | 22.76 | 24.00 | 1,479,294 | +1.28(+5.61%) |
Jul 22, 2009 | 23.03 | 23.48 | 22.61 | 22.72 | 914,096 | -0.46(-1.98%) |
Jul 21, 2009 | 23.08 | 23.32 | 23.04 | 23.18 | 874,982 | +0.16(+0.67%) |
Jul 20, 2009 | 22.96 | 23.10 | 22.70 | 23.02 | 500,160 | +0.07(+0.30%) |
Jul 17, 2009 | 22.96 | 23.18 | 22.59 | 22.95 | 869,050 | -0.02(-0.07%) |
Jul 16, 2009 | 22.37 | 23.04 | 22.37 | 22.97 | 574,038 | +0.47(+2.11%) |
Jul 15, 2009 | 22.36 | 22.64 | 22.09 | 22.50 | 607,056 | +0.46(+2.06%) |
Jul 14, 2009 | 22.21 | 22.38 | 21.94 | 22.04 | 596,422 | -0.12(-0.52%) |
Jul 13, 2009 | 21.79 | 22.45 | 21.73 | 22.16 | 641,892 | +0.07(+0.32%) |
Jul 10, 2009 | 22.43 | 22.68 | 22.00 | 22.09 | 755,308 | -0.38(-1.67%) |
Jul 09, 2009 | 23.00 | 23.13 | 22.34 | 22.46 | 374,194 | -0.53(-2.31%) |
Jul 08, 2009 | 23.02 | 23.64 | 22.76 | 22.99 | 1,310,102 | +0.05(+0.22%) |
Jul 07, 2009 | 22.27 | 23.13 | 22.27 | 22.94 | 1,503,666 | +0.44(+1.96%) |
Jul 06, 2009 | 22.20 | 22.71 | 22.20 | 22.50 | 592,730 | +0.11(+0.47%) |
Jul 02, 2009 | 22.73 | 23.05 | 22.16 | 22.39 | 632,490 | -0.50(-2.18%) |