Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 22.09 | 22.13 | 21.68 | 21.99 | 80,332 | -0.02(-0.07%) |
Sep 29, 2009 | 22.27 | 22.44 | 21.83 | 22.01 | 31,377 | -0.31(-1.39%) |
Sep 28, 2009 | 21.92 | 22.53 | 21.75 | 22.32 | 44,859 | +0.43(+1.98%) |
Sep 25, 2009 | 21.80 | 22.13 | 21.72 | 21.89 | 38,303 | -0.04(-0.18%) |
Sep 24, 2009 | 22.02 | 22.09 | 21.77 | 21.92 | 50,438 | -0.07(-0.32%) |
Sep 23, 2009 | 21.77 | 22.56 | 21.72 | 21.99 | 72,044 | +0.27(+1.25%) |
Sep 22, 2009 | 22.09 | 22.15 | 21.71 | 21.72 | 55,268 | -0.26(-1.16%) |
Sep 21, 2009 | 22.09 | 22.28 | 21.78 | 21.98 | 29,141 | -0.30(-1.36%) |
Sep 18, 2009 | 22.15 | 22.48 | 21.73 | 22.28 | 131,855 | +0.19(+0.88%) |
Sep 17, 2009 | 22.03 | 22.30 | 21.99 | 22.09 | 22,831 | -0.05(-0.21%) |
Sep 16, 2009 | 21.68 | 22.23 | 21.38 | 22.13 | 54,639 | +0.57(+2.62%) |
Sep 15, 2009 | 21.39 | 21.58 | 21.17 | 21.57 | 137,656 | +0.20(+0.94%) |
Sep 14, 2009 | 21.32 | 21.40 | 21.22 | 21.37 | 42,590 | -0.10(-0.47%) |
Sep 11, 2009 | 22.06 | 22.06 | 21.42 | 21.47 | 35,970 | -0.23(-1.07%) |
Sep 10, 2009 | 21.48 | 21.85 | 21.29 | 21.70 | 71,197 | +0.09(+0.39%) |
Sep 09, 2009 | 21.45 | 21.87 | 21.30 | 21.61 | 76,295 | +0.16(+0.76%) |
Sep 08, 2009 | 21.53 | 21.68 | 21.17 | 21.45 | 47,713 | +0.02(+0.07%) |
Sep 04, 2009 | 20.93 | 21.51 | 20.82 | 21.44 | 78,157 | +0.43(+2.03%) |
Sep 03, 2009 | 20.76 | 21.05 | 20.34 | 21.01 | 66,885 | +0.28(+1.34%) |
Sep 02, 2009 | 20.69 | 20.96 | 20.46 | 20.73 | 76,185 | +0.13(+0.64%) |
Sep 01, 2009 | 20.84 | 21.07 | 20.31 | 20.60 | 93,179 | -0.29(-1.41%) |
Aug 31, 2009 | 20.99 | 21.12 | 20.84 | 20.89 | 90,227 | -0.33(-1.57%) |
Aug 28, 2009 | 21.85 | 22.08 | 21.20 | 21.23 | 68,457 | -0.51(-2.35%) |
Aug 27, 2009 | 22.12 | 22.22 | 21.06 | 21.74 | 85,186 | -0.36(-1.65%) |
Aug 26, 2009 | 22.39 | 22.61 | 22.06 | 22.10 | 80,046 | -0.37(-1.65%) |
Aug 25, 2009 | 22.65 | 22.88 | 22.41 | 22.47 | 35,745 | -0.14(-0.62%) |
Aug 24, 2009 | 22.57 | 22.84 | 22.44 | 22.61 | 32,153 | +0.02(+0.10%) |
Aug 21, 2009 | 22.57 | 22.76 | 22.34 | 22.59 | 105,459 | +0.32(+1.43%) |
Aug 20, 2009 | 22.23 | 22.38 | 22.15 | 22.27 | 52,010 | -0.03(-0.14%) |
Aug 19, 2009 | 22.08 | 22.51 | 22.08 | 22.30 | 36,148 | +0.08(+0.35%) |
Aug 18, 2009 | 22.07 | 22.35 | 21.88 | 22.23 | 53,606 | +0.27(+1.23%) |
Aug 17, 2009 | 22.27 | 22.27 | 21.55 | 21.96 | 95,143 | -0.60(-2.64%) |
Aug 14, 2009 | 22.85 | 22.96 | 21.97 | 22.55 | 61,804 | -0.26(-1.12%) |
Aug 13, 2009 | 22.93 | 22.98 | 22.65 | 22.81 | 20,458 | +0.06(+0.27%) |
Aug 12, 2009 | 22.43 | 23.06 | 22.21 | 22.75 | 52,679 | +0.40(+1.80%) |
Aug 11, 2009 | 22.45 | 22.68 | 22.08 | 22.34 | 60,961 | -0.15(-0.69%) |
Aug 10, 2009 | 22.51 | 22.75 | 22.16 | 22.50 | 57,048 | -0.13(-0.58%) |
Aug 07, 2009 | 22.61 | 23.09 | 22.42 | 22.63 | 88,124 | +0.37(+1.67%) |
Aug 06, 2009 | 23.66 | 23.66 | 22.07 | 22.26 | 98,611 | -0.72(-3.13%) |
Aug 05, 2009 | 23.58 | 23.61 | 22.85 | 22.98 | 68,361 | -0.74(-3.13%) |
Aug 04, 2009 | 23.84 | 24.21 | 23.36 | 23.72 | 106,856 | -0.21(-0.87%) |
Aug 03, 2009 | 23.45 | 23.96 | 23.17 | 23.93 | 71,299 | +0.52(+2.22%) |
Jul 31, 2009 | 23.95 | 24.09 | 23.41 | 23.41 | 78,148 | -0.57(-2.36%) |
Jul 30, 2009 | 24.26 | 24.39 | 23.74 | 23.98 | 67,240 | +0.06(+0.26%) |
Jul 29, 2009 | 24.07 | 24.26 | 23.63 | 23.91 | 42,482 | -0.09(-0.39%) |
Jul 28, 2009 | 23.62 | 24.39 | 23.62 | 24.01 | 55,979 | +0.22(+0.91%) |
Jul 27, 2009 | 23.99 | 24.34 | 23.64 | 23.79 | 63,759 | -0.33(-1.35%) |
Jul 24, 2009 | 24.12 | 24.61 | 23.69 | 24.12 | 88,922 | -0.26(-1.08%) |
Jul 23, 2009 | 24.20 | 24.59 | 23.82 | 24.38 | 118,897 | +0.24(+0.99%) |
Jul 22, 2009 | 24.08 | 24.32 | 23.78 | 24.14 | 90,727 | +0.02(+0.10%) |
Jul 21, 2009 | 24.20 | 24.29 | 23.82 | 24.12 | 42,908 | +0.04(+0.16%) |
Jul 20, 2009 | 24.12 | 24.15 | 23.56 | 24.08 | 51,317 | +0.14(+0.58%) |
Jul 17, 2009 | 24.49 | 24.49 | 23.71 | 23.94 | 93,821 | -0.57(-2.31%) |
Jul 16, 2009 | 24.13 | 24.60 | 23.98 | 24.50 | 67,774 | +0.33(+1.35%) |
Jul 15, 2009 | 23.91 | 24.19 | 23.61 | 24.18 | 127,408 | +0.60(+2.53%) |
Jul 14, 2009 | 23.39 | 23.97 | 23.31 | 23.58 | 119,119 | +0.25(+1.06%) |
Jul 13, 2009 | 22.88 | 23.42 | 22.35 | 23.33 | 112,238 | +0.73(+3.22%) |
Jul 10, 2009 | 22.62 | 22.91 | 22.25 | 22.61 | 88,711 | -0.07(-0.31%) |
Jul 09, 2009 | 22.82 | 23.21 | 22.09 | 22.68 | 119,287 | +0.93(+4.27%) |
Jul 08, 2009 | 22.36 | 22.44 | 21.56 | 21.75 | 143,029 | -0.28(-1.27%) |
Jul 07, 2009 | 22.16 | 22.66 | 21.81 | 22.03 | 94,297 | -0.19(-0.84%) |
Jul 06, 2009 | 21.99 | 22.37 | 21.79 | 22.21 | 60,013 | +0.20(+0.92%) |
Jul 02, 2009 | 22.87 | 23.07 | 21.78 | 22.01 | 130,370 | -1.15(-4.95%) |