Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 23.85 | 24.30 | 23.55 | 24.03 | 260,615 | +0.10(+0.42%) |
Sep 29, 2009 | 24.11 | 24.22 | 23.78 | 23.93 | 203,783 | -0.23(-0.95%) |
Sep 28, 2009 | 23.92 | 24.67 | 23.73 | 24.16 | 171,910 | +0.29(+1.21%) |
Sep 25, 2009 | 23.74 | 23.94 | 23.57 | 23.87 | 113,351 | +0.10(+0.42%) |
Sep 24, 2009 | 24.62 | 24.62 | 23.53 | 23.77 | 208,804 | -0.83(-3.37%) |
Sep 23, 2009 | 24.69 | 24.90 | 24.57 | 24.60 | 338,789 | -0.13(-0.53%) |
Sep 22, 2009 | 24.51 | 24.88 | 24.46 | 24.73 | 296,334 | +0.26(+1.06%) |
Sep 21, 2009 | 24.69 | 24.69 | 24.34 | 24.47 | 395,163 | -0.32(-1.29%) |
Sep 18, 2009 | 24.95 | 24.95 | 24.47 | 24.79 | 545,030 | -0.21(-0.84%) |
Sep 17, 2009 | 24.77 | 25.09 | 24.70 | 25.00 | 654,319 | +0.23(+0.93%) |
Sep 16, 2009 | 24.45 | 24.77 | 24.08 | 24.77 | 228,693 | +0.33(+1.35%) |
Sep 15, 2009 | 24.42 | 24.52 | 23.98 | 24.44 | 390,072 | +0.04(+0.16%) |
Sep 14, 2009 | 24.41 | 24.72 | 24.38 | 24.40 | 533,239 | -0.21(-0.85%) |
Sep 11, 2009 | 24.24 | 24.68 | 24.09 | 24.61 | 202,611 | +0.33(+1.36%) |
Sep 10, 2009 | 23.91 | 24.30 | 23.85 | 24.28 | 231,345 | +0.29(+1.21%) |
Sep 09, 2009 | 23.75 | 24.36 | 23.66 | 23.99 | 475,918 | +0.27(+1.14%) |
Sep 08, 2009 | 23.14 | 23.72 | 23.06 | 23.72 | 238,832 | +0.69(+3.00%) |
Sep 04, 2009 | 22.90 | 23.07 | 22.61 | 23.03 | 392,450 | +0.15(+0.66%) |
Sep 03, 2009 | 22.85 | 22.89 | 22.61 | 22.88 | 150,174 | +0.17(+0.75%) |
Sep 02, 2009 | 23.17 | 23.37 | 22.67 | 22.71 | 393,050 | -0.59(-2.53%) |
Sep 01, 2009 | 23.42 | 23.81 | 23.20 | 23.30 | 476,772 | -0.32(-1.35%) |
Aug 31, 2009 | 23.41 | 23.73 | 23.16 | 23.62 | 245,409 | +0.08(+0.34%) |
Aug 28, 2009 | 23.64 | 23.89 | 23.23 | 23.54 | 192,536 | -0.10(-0.42%) |
Aug 27, 2009 | 23.45 | 23.64 | 23.12 | 23.64 | 152,273 | +0.17(+0.72%) |
Aug 26, 2009 | 23.47 | 23.63 | 23.01 | 23.47 | 140,942 | +0.05(+0.21%) |
Aug 25, 2009 | 23.25 | 23.70 | 23.16 | 23.42 | 176,858 | +0.21(+0.90%) |
Aug 24, 2009 | 23.10 | 23.33 | 22.94 | 23.21 | 233,944 | +0.09(+0.39%) |
Aug 21, 2009 | 22.95 | 23.16 | 22.63 | 23.12 | 430,315 | +0.44(+1.94%) |
Aug 20, 2009 | 22.90 | 23.05 | 22.53 | 22.68 | 525,576 | -0.28(-1.22%) |
Aug 19, 2009 | 22.80 | 23.05 | 22.48 | 22.96 | 384,192 | -0.03(-0.13%) |
Aug 18, 2009 | 22.89 | 23.16 | 22.77 | 22.99 | 492,109 | +0.15(+0.66%) |
Aug 17, 2009 | 22.67 | 23.09 | 21.76 | 22.84 | 487,644 | -0.26(-1.13%) |
Aug 14, 2009 | 23.36 | 23.39 | 22.73 | 23.10 | 256,427 | -0.31(-1.32%) |
Aug 13, 2009 | 22.91 | 23.42 | 22.60 | 23.41 | 250,022 | +0.47(+2.05%) |
Aug 12, 2009 | 22.47 | 23.10 | 22.32 | 22.94 | 283,130 | +0.42(+1.87%) |
Aug 11, 2009 | 22.23 | 22.77 | 21.89 | 22.52 | 272,998 | +0.11(+0.49%) |
Aug 10, 2009 | 22.02 | 22.47 | 22.02 | 22.41 | 192,160 | +0.19(+0.86%) |
Aug 07, 2009 | 22.28 | 22.28 | 22.01 | 22.22 | 298,689 | +0.22(+1.00%) |
Aug 06, 2009 | 22.07 | 22.29 | 21.85 | 22.00 | 233,155 | -0.07(-0.32%) |
Aug 05, 2009 | 21.75 | 22.17 | 21.55 | 22.07 | 352,444 | +0.31(+1.42%) |
Aug 04, 2009 | 21.38 | 21.84 | 21.33 | 21.76 | 137,840 | +0.30(+1.40%) |
Aug 03, 2009 | 21.14 | 21.47 | 20.87 | 21.46 | 270,302 | +0.42(+2.00%) |
Jul 31, 2009 | 20.94 | 21.49 | 20.71 | 21.04 | 223,735 | +0.07(+0.33%) |
Jul 30, 2009 | 21.53 | 21.53 | 20.84 | 20.97 | 270,396 | -0.33(-1.55%) |
Jul 29, 2009 | 20.97 | 21.52 | 20.94 | 21.30 | 373,276 | +0.27(+1.28%) |
Jul 28, 2009 | 20.80 | 21.33 | 20.67 | 21.03 | 354,211 | +0.16(+0.77%) |
Jul 27, 2009 | 20.88 | 21.00 | 20.58 | 20.87 | 151,570 | +0.07(+0.34%) |
Jul 24, 2009 | 20.53 | 20.85 | 20.33 | 20.80 | 127,593 | +0.16(+0.78%) |
Jul 23, 2009 | 19.71 | 20.70 | 19.65 | 20.64 | 467,594 | +0.86(+4.35%) |
Jul 22, 2009 | 19.35 | 19.84 | 18.93 | 19.78 | 180,820 | +0.28(+1.44%) |
Jul 21, 2009 | 19.21 | 19.54 | 18.94 | 19.50 | 201,858 | +0.44(+2.31%) |
Jul 20, 2009 | 18.92 | 19.19 | 18.70 | 19.06 | 162,800 | +0.29(+1.55%) |
Jul 17, 2009 | 18.69 | 18.94 | 18.53 | 18.77 | 196,724 | +0.13(+0.70%) |
Jul 16, 2009 | 18.50 | 18.71 | 18.25 | 18.64 | 491,316 | +0.04(+0.22%) |
Jul 15, 2009 | 18.63 | 18.64 | 18.36 | 18.60 | 443,502 | +0.15(+0.81%) |
Jul 14, 2009 | 18.40 | 18.60 | 18.20 | 18.45 | 178,689 | -0.01(-0.05%) |
Jul 13, 2009 | 17.99 | 18.51 | 17.73 | 18.46 | 200,811 | +0.28(+1.54%) |
Jul 10, 2009 | 18.04 | 18.49 | 17.77 | 18.18 | 147,473 | -0.02(-0.11%) |
Jul 09, 2009 | 18.20 | 18.50 | 18.10 | 18.20 | 134,679 | +0.16(+0.89%) |
Jul 08, 2009 | 18.47 | 18.47 | 17.92 | 18.04 | 204,272 | -0.35(-1.90%) |
Jul 07, 2009 | 18.65 | 18.80 | 18.19 | 18.39 | 279,029 | -0.16(-0.86%) |
Jul 06, 2009 | 18.79 | 18.79 | 18.10 | 18.55 | 258,730 | -0.31(-1.64%) |
Jul 02, 2009 | 19.30 | 19.42 | 18.75 | 18.86 | 303,791 | -0.80(-4.07%) |