Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 26.88 | 26.95 | 26.04 | 26.42 | 499,288 | -0.35(-1.29%) |
Sep 29, 2009 | 27.43 | 27.64 | 26.74 | 26.77 | 364,550 | -0.66(-2.39%) |
Sep 28, 2009 | 26.64 | 27.47 | 26.39 | 27.43 | 506,794 | +0.91(+3.45%) |
Sep 25, 2009 | 26.09 | 26.78 | 25.75 | 26.51 | 455,066 | +0.40(+1.52%) |
Sep 24, 2009 | 26.78 | 26.93 | 25.64 | 26.11 | 699,105 | -0.43(-1.61%) |
Sep 23, 2009 | 27.65 | 27.77 | 26.50 | 26.54 | 779,965 | -1.01(-3.66%) |
Sep 22, 2009 | 27.36 | 27.82 | 27.26 | 27.55 | 826,865 | +0.22(+0.81%) |
Sep 21, 2009 | 27.20 | 27.67 | 27.20 | 27.33 | 612,066 | -0.61(-2.18%) |
Sep 18, 2009 | 29.08 | 29.08 | 27.63 | 27.94 | 1,060,134 | -0.90(-3.13%) |
Sep 17, 2009 | 29.00 | 29.62 | 28.52 | 28.84 | 442,949 | -0.21(-0.73%) |
Sep 16, 2009 | 27.84 | 29.07 | 27.82 | 29.05 | 423,655 | +1.31(+4.73%) |
Sep 15, 2009 | 27.29 | 27.93 | 26.98 | 27.74 | 383,519 | +0.64(+2.38%) |
Sep 14, 2009 | 25.99 | 27.15 | 25.99 | 27.09 | 344,184 | +0.81(+3.07%) |
Sep 11, 2009 | 26.58 | 26.79 | 25.97 | 26.28 | 351,442 | -0.27(-1.01%) |
Sep 10, 2009 | 26.09 | 26.73 | 25.73 | 26.55 | 587,806 | +0.39(+1.48%) |
Sep 09, 2009 | 25.75 | 26.23 | 25.47 | 26.17 | 318,161 | +0.33(+1.29%) |
Sep 08, 2009 | 25.22 | 25.86 | 25.15 | 25.83 | 556,658 | +0.71(+2.82%) |
Sep 04, 2009 | 24.84 | 25.14 | 24.36 | 25.13 | 489,614 | +0.18(+0.73%) |
Sep 03, 2009 | 24.74 | 24.95 | 24.16 | 24.94 | 330,131 | +0.39(+1.57%) |
Sep 02, 2009 | 24.53 | 24.93 | 24.31 | 24.56 | 466,695 | -0.05(-0.19%) |
Sep 01, 2009 | 25.41 | 25.68 | 24.56 | 24.60 | 657,744 | -1.03(-4.02%) |
Aug 31, 2009 | 25.17 | 25.81 | 25.17 | 25.63 | 663,946 | +0.01(+0.05%) |
Aug 28, 2009 | 25.22 | 25.72 | 24.96 | 25.62 | 879,458 | +0.52(+2.05%) |
Aug 27, 2009 | 25.05 | 25.14 | 24.56 | 25.11 | 387,363 | +0.04(+0.14%) |
Aug 26, 2009 | 24.84 | 25.11 | 24.64 | 25.07 | 483,172 | +0.17(+0.68%) |
Aug 25, 2009 | 24.83 | 25.24 | 24.79 | 24.90 | 348,223 | +0.02(+0.07%) |
Aug 24, 2009 | 24.96 | 25.22 | 24.73 | 24.89 | 567,045 | +0.08(+0.31%) |
Aug 21, 2009 | 24.53 | 25.27 | 24.50 | 24.81 | 883,799 | +0.53(+2.17%) |
Aug 20, 2009 | 23.60 | 24.34 | 23.47 | 24.28 | 797,073 | +0.67(+2.83%) |
Aug 19, 2009 | 23.43 | 23.85 | 23.40 | 23.61 | 404,678 | -0.32(-1.35%) |
Aug 18, 2009 | 24.07 | 24.16 | 23.82 | 23.94 | 463,033 | -0.03(-0.12%) |
Aug 17, 2009 | 24.10 | 24.36 | 23.82 | 23.97 | 645,969 | -0.85(-3.44%) |
Aug 14, 2009 | 24.98 | 25.00 | 24.17 | 24.82 | 386,793 | -0.09(-0.38%) |
Aug 13, 2009 | 25.35 | 25.51 | 24.59 | 24.91 | 344,954 | +0.03(+0.12%) |
Aug 12, 2009 | 24.84 | 25.34 | 24.59 | 24.89 | 603,908 | +0.17(+0.69%) |
Aug 11, 2009 | 25.72 | 25.72 | 24.59 | 24.72 | 859,953 | -1.41(-5.40%) |
Aug 10, 2009 | 26.58 | 26.60 | 25.79 | 26.13 | 714,723 | -0.74(-2.75%) |
Aug 07, 2009 | 25.70 | 27.36 | 25.29 | 26.86 | 1,519,667 | +1.80(+7.20%) |
Aug 06, 2009 | 24.93 | 25.85 | 24.64 | 25.06 | 1,163,020 | +0.16(+0.66%) |
Aug 05, 2009 | 24.24 | 25.11 | 24.18 | 24.90 | 2,145,225 | +0.64(+2.63%) |
Aug 04, 2009 | 23.25 | 24.53 | 22.98 | 24.26 | 1,128,800 | +0.81(+3.45%) |
Aug 03, 2009 | 23.66 | 23.67 | 23.25 | 23.45 | 620,826 | +0.22(+0.96%) |
Jul 31, 2009 | 22.95 | 23.44 | 22.84 | 23.23 | 649,610 | +0.28(+1.23%) |
Jul 30, 2009 | 22.94 | 23.86 | 22.71 | 22.95 | 1,003,445 | +0.36(+1.58%) |
Jul 29, 2009 | 22.37 | 22.71 | 22.10 | 22.59 | 418,899 | +0.06(+0.29%) |
Jul 28, 2009 | 21.95 | 22.64 | 21.88 | 22.53 | 378,525 | +0.28(+1.24%) |
Jul 27, 2009 | 21.99 | 22.27 | 21.71 | 22.25 | 508,433 | +0.17(+0.77%) |
Jul 24, 2009 | 21.59 | 22.13 | 21.30 | 22.08 | 1,280 | +0.30(+1.37%) |
Jul 23, 2009 | 21.08 | 21.97 | 21.05 | 21.78 | 890,296 | +0.57(+2.68%) |
Jul 22, 2009 | 21.18 | 21.58 | 21.01 | 21.21 | 637,773 | -0.32(-1.50%) |
Jul 21, 2009 | 21.82 | 21.82 | 21.03 | 21.54 | 288,274 | -0.28(-1.26%) |
Jul 20, 2009 | 21.35 | 21.83 | 21.32 | 21.81 | 431,916 | +0.81(+3.85%) |
Jul 17, 2009 | 21.66 | 21.72 | 20.84 | 21.00 | 635,493 | -0.67(-3.11%) |
Jul 16, 2009 | 21.44 | 21.82 | 21.04 | 21.68 | 474,613 | -0.03(-0.13%) |
Jul 15, 2009 | 21.15 | 21.96 | 21.10 | 21.71 | 945,127 | +0.63(+2.97%) |
Jul 14, 2009 | 21.13 | 21.17 | 20.69 | 21.08 | 470,001 | -0.16(-0.77%) |
Jul 13, 2009 | 20.73 | 21.31 | 20.50 | 21.24 | 991,410 | +0.31(+1.48%) |
Jul 10, 2009 | 20.43 | 21.07 | 20.36 | 20.93 | 654,911 | +0.37(+1.79%) |
Jul 09, 2009 | 21.17 | 21.18 | 20.51 | 20.56 | 440,859 | -0.33(-1.60%) |
Jul 08, 2009 | 21.03 | 21.25 | 20.49 | 20.90 | 1,294,126 | -0.14(-0.67%) |
Jul 07, 2009 | 21.85 | 21.85 | 20.96 | 21.04 | 929,234 | -0.86(-3.93%) |
Jul 06, 2009 | 20.69 | 21.94 | 20.47 | 21.90 | 1,371,201 | +1.24(+5.98%) |
Jul 02, 2009 | 21.42 | 21.52 | 20.66 | 20.66 | 710,953 | -1.17(-5.36%) |