Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 24.79 | 24.79 | 24.21 | 24.47 | 943,668 | -0.21(-0.86%) |
Sep 29, 2009 | 24.31 | 24.68 | 24.08 | 24.68 | 1,883,630 | +0.38(+1.56%) |
Sep 28, 2009 | 23.76 | 24.70 | 23.76 | 24.31 | 1,077,202 | +0.57(+2.41%) |
Sep 25, 2009 | 23.35 | 23.77 | 22.71 | 23.73 | 1,319,017 | +0.26(+1.10%) |
Sep 24, 2009 | 24.50 | 24.53 | 23.33 | 23.48 | 1,387,750 | -0.97(-3.96%) |
Sep 23, 2009 | 25.07 | 25.51 | 24.42 | 24.44 | 800,186 | -0.63(-2.50%) |
Sep 22, 2009 | 25.48 | 25.61 | 25.03 | 25.07 | 640,917 | -0.17(-0.66%) |
Sep 21, 2009 | 25.26 | 25.28 | 24.57 | 25.24 | 705,584 | -0.07(-0.29%) |
Sep 18, 2009 | 25.35 | 25.59 | 24.83 | 25.31 | 816,210 | +0.05(+0.18%) |
Sep 17, 2009 | 26.09 | 26.09 | 24.91 | 25.26 | 1,063,971 | -0.95(-3.62%) |
Sep 16, 2009 | 26.27 | 26.74 | 26.09 | 26.21 | 1,086,169 | +0.10(+0.39%) |
Sep 15, 2009 | 26.12 | 26.18 | 25.74 | 26.11 | 618,492 | +0.01(+0.04%) |
Sep 14, 2009 | 25.62 | 26.33 | 25.25 | 26.10 | 727,639 | +0.38(+1.47%) |
Sep 11, 2009 | 26.26 | 26.35 | 25.63 | 25.73 | 713,012 | -0.58(-2.21%) |
Sep 10, 2009 | 26.77 | 26.77 | 26.06 | 26.31 | 729,840 | -0.46(-1.72%) |
Sep 09, 2009 | 26.98 | 26.98 | 26.62 | 26.77 | 429,947 | -0.20(-0.75%) |
Sep 08, 2009 | 27.04 | 27.17 | 26.81 | 26.97 | 408,958 | +0.07(+0.27%) |
Sep 04, 2009 | 26.58 | 26.92 | 26.34 | 26.90 | 222,512 | +0.23(+0.86%) |
Sep 03, 2009 | 26.36 | 26.72 | 26.08 | 26.67 | 236,435 | +0.30(+1.15%) |
Sep 02, 2009 | 26.61 | 26.74 | 25.99 | 26.36 | 540,681 | -0.24(-0.90%) |
Sep 01, 2009 | 27.17 | 27.58 | 26.46 | 26.60 | 596,640 | -0.65(-2.37%) |
Aug 31, 2009 | 27.29 | 27.54 | 27.05 | 27.25 | 479,711 | -0.38(-1.37%) |
Aug 28, 2009 | 28.44 | 28.71 | 27.38 | 27.63 | 565,408 | -0.65(-2.32%) |
Aug 27, 2009 | 29.42 | 29.42 | 27.82 | 28.28 | 395,835 | -0.31(-1.10%) |
Aug 26, 2009 | 28.89 | 28.94 | 28.53 | 28.59 | 338,000 | -0.42(-1.43%) |
Aug 25, 2009 | 29.03 | 29.34 | 28.71 | 29.01 | 216,593 | +0.05(+0.16%) |
Aug 24, 2009 | 29.14 | 29.28 | 27.67 | 28.96 | 314,022 | -0.03(-0.10%) |
Aug 21, 2009 | 29.52 | 29.52 | 28.78 | 28.99 | 697,279 | -0.49(-1.66%) |
Aug 20, 2009 | 28.60 | 29.50 | 28.23 | 29.48 | 612,960 | +0.89(+3.13%) |
Aug 19, 2009 | 27.93 | 28.62 | 27.67 | 28.59 | 458,596 | +0.18(+0.62%) |
Aug 18, 2009 | 28.33 | 28.53 | 27.68 | 28.41 | 264,871 | +0.32(+1.15%) |
Aug 17, 2009 | 27.99 | 28.33 | 27.68 | 28.09 | 384,091 | -0.33(-1.17%) |
Aug 14, 2009 | 28.66 | 28.77 | 28.12 | 28.42 | 463,577 | -0.30(-1.06%) |
Aug 13, 2009 | 28.59 | 29.10 | 28.44 | 28.72 | 510,458 | +0.33(+1.17%) |
Aug 12, 2009 | 27.21 | 28.68 | 26.99 | 28.39 | 715,082 | +1.06(+3.88%) |
Aug 11, 2009 | 27.32 | 27.60 | 27.07 | 27.33 | 316,618 | -0.25(-0.90%) |
Aug 10, 2009 | 27.42 | 27.67 | 27.12 | 27.58 | 550,854 | -0.15(-0.53%) |
Aug 07, 2009 | 27.61 | 27.95 | 27.11 | 27.73 | 665,234 | +0.75(+2.77%) |
Aug 06, 2009 | 27.50 | 27.82 | 26.90 | 26.98 | 344,932 | -0.48(-1.75%) |
Aug 05, 2009 | 27.81 | 27.98 | 27.21 | 27.46 | 450,016 | -0.30(-1.10%) |
Aug 04, 2009 | 27.31 | 28.11 | 27.30 | 27.76 | 794,248 | +0.28(+1.01%) |
Aug 03, 2009 | 28.27 | 28.36 | 27.30 | 27.49 | 785,250 | -0.30(-1.06%) |
Jul 31, 2009 | 27.75 | 27.99 | 27.67 | 27.78 | 467,454 | -0.14(-0.50%) |
Jul 30, 2009 | 27.56 | 28.25 | 26.96 | 27.92 | 1,034,868 | +0.17(+0.60%) |
Jul 29, 2009 | 28.09 | 28.18 | 27.44 | 27.76 | 577,851 | -0.48(-1.70%) |
Jul 28, 2009 | 28.05 | 28.50 | 28.04 | 28.23 | 300,513 | -0.17(-0.58%) |
Jul 27, 2009 | 28.30 | 28.41 | 27.90 | 28.40 | 279,864 | +0.14(+0.49%) |
Jul 24, 2009 | 28.02 | 28.30 | 27.76 | 28.26 | 431,843 | +0.10(+0.36%) |
Jul 23, 2009 | 26.75 | 28.33 | 26.75 | 28.16 | 806,010 | +1.45(+5.42%) |
Jul 22, 2009 | 26.76 | 26.83 | 26.61 | 26.71 | 262,887 | -0.21(-0.79%) |
Jul 21, 2009 | 27.33 | 27.35 | 26.64 | 26.93 | 378,026 | -0.34(-1.25%) |
Jul 20, 2009 | 26.92 | 27.35 | 26.85 | 27.27 | 436,846 | +0.42(+1.55%) |
Jul 17, 2009 | 26.77 | 27.14 | 26.77 | 26.85 | 388,304 | +0.01(+0.03%) |
Jul 16, 2009 | 26.55 | 26.85 | 26.25 | 26.84 | 562,825 | +0.06(+0.21%) |
Jul 15, 2009 | 25.97 | 26.81 | 25.94 | 26.79 | 647,297 | +0.94(+3.64%) |
Jul 14, 2009 | 25.76 | 25.90 | 25.55 | 25.85 | 416,931 | -0.06(-0.25%) |
Jul 13, 2009 | 25.18 | 26.05 | 24.63 | 25.91 | 894,744 | +1.49(+6.08%) |
Jul 10, 2009 | 24.33 | 24.55 | 23.96 | 24.43 | 220,795 | +0.02(+0.08%) |
Jul 09, 2009 | 24.62 | 24.62 | 23.97 | 24.41 | 396,492 | +0.02(+0.08%) |
Jul 08, 2009 | 24.79 | 24.95 | 23.85 | 24.39 | 749,423 | -0.36(-1.45%) |
Jul 07, 2009 | 25.41 | 25.69 | 24.72 | 24.75 | 408,323 | -0.58(-2.29%) |
Jul 06, 2009 | 25.29 | 25.69 | 24.87 | 25.33 | 528,656 | -0.15(-0.58%) |
Jul 02, 2009 | 26.02 | 26.04 | 25.04 | 25.48 | 665,715 | -0.93(-3.53%) |