Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 23.97 | 23.98 | 23.65 | 23.91 | 7,845 | -0.01(-0.04%) |
Sep 29, 2009 | 23.92 | 23.99 | 23.88 | 23.92 | 4,082 | +0.11(+0.46%) |
Sep 28, 2009 | 23.77 | 23.86 | 23.77 | 23.81 | 3,615 | +0.27(+1.14%) |
Sep 25, 2009 | 23.54 | 23.68 | 23.54 | 23.54 | 3,076 | -0.08(-0.33%) |
Sep 24, 2009 | 23.89 | 23.89 | 23.58 | 23.62 | 22,690 | -0.33(-1.38%) |
Sep 23, 2009 | 23.91 | 24.09 | 23.91 | 23.95 | 4,879 | +0.08(+0.34%) |
Sep 22, 2009 | 23.94 | 23.94 | 23.80 | 23.87 | 4,328 | -0.00(-0.01%) |
Sep 21, 2009 | 23.77 | 23.93 | 23.72 | 23.87 | 8,414 | -0.14(-0.58%) |
Sep 18, 2009 | 23.91 | 24.06 | 23.91 | 24.01 | 12,683 | +0.09(+0.38%) |
Sep 17, 2009 | 23.96 | 24.01 | 23.86 | 23.92 | 15,427 | +0.03(+0.13%) |
Sep 16, 2009 | 23.71 | 23.91 | 23.71 | 23.89 | 49,383 | +0.12(+0.51%) |
Sep 15, 2009 | 23.76 | 23.77 | 23.62 | 23.77 | 12,665 | -0.06(-0.27%) |
Sep 14, 2009 | 23.73 | 23.88 | 23.72 | 23.83 | 6,589 | +0.02(+0.08%) |
Sep 11, 2009 | 23.85 | 23.85 | 23.80 | 23.81 | 5,144 | -0.06(-0.24%) |
Sep 10, 2009 | 23.68 | 23.89 | 23.68 | 23.87 | 7,426 | +0.19(+0.81%) |
Sep 09, 2009 | 23.52 | 23.74 | 23.52 | 23.68 | 5,935 | +0.20(+0.85%) |
Sep 08, 2009 | 23.49 | 23.50 | 23.44 | 23.48 | 2,266 | +0.20(+0.86%) |
Sep 04, 2009 | 23.02 | 23.28 | 23.02 | 23.28 | 10,535 | +0.31(+1.34%) |
Sep 03, 2009 | 23.02 | 23.02 | 22.93 | 22.97 | 10,007 | -0.08(-0.34%) |
Sep 02, 2009 | 22.88 | 23.05 | 22.88 | 23.05 | 2,251 | +0.10(+0.44%) |
Sep 01, 2009 | 23.12 | 23.34 | 22.95 | 22.95 | 14,291 | -0.26(-1.13%) |
Aug 31, 2009 | 23.18 | 23.22 | 23.18 | 23.21 | 5,338 | -0.09(-0.39%) |
Aug 28, 2009 | 23.33 | 23.33 | 23.26 | 23.30 | 3,160 | -0.09(-0.37%) |
Aug 27, 2009 | 23.38 | 23.44 | 23.18 | 23.39 | 5,432 | -0.06(-0.26%) |
Aug 26, 2009 | 23.39 | 23.45 | 23.37 | 23.45 | 4,145 | +0.02(+0.08%) |
Aug 25, 2009 | 23.48 | 23.57 | 23.43 | 23.43 | 1,642 | +0.10(+0.44%) |
Aug 24, 2009 | 23.36 | 23.43 | 23.27 | 23.33 | 2,800 | -0.06(-0.26%) |
Aug 21, 2009 | 23.28 | 23.40 | 23.28 | 23.39 | 2,475 | +0.32(+1.40%) |
Aug 20, 2009 | 22.85 | 23.07 | 22.85 | 23.07 | 4,737 | +0.21(+0.91%) |
Aug 19, 2009 | 22.57 | 22.92 | 22.57 | 22.86 | 2,747 | +0.15(+0.66%) |
Aug 18, 2009 | 22.73 | 22.81 | 22.57 | 22.71 | 7,146 | +0.05(+0.23%) |
Aug 17, 2009 | 22.79 | 22.79 | 22.57 | 22.66 | 19,696 | -0.22(-0.97%) |
Aug 14, 2009 | 22.91 | 22.91 | 22.74 | 22.88 | 6,889 | -0.23(-1.00%) |
Aug 13, 2009 | 23.23 | 23.23 | 22.98 | 23.11 | 39,347 | +0.02(+0.09%) |
Aug 12, 2009 | 23.07 | 23.27 | 23.07 | 23.09 | 6,851 | +0.11(+0.48%) |
Aug 11, 2009 | 23.09 | 23.09 | 22.93 | 22.98 | 2,979 | -0.12(-0.52%) |
Aug 10, 2009 | 22.95 | 23.14 | 22.95 | 23.10 | 3,312 | -0.00(-0.00%) |
Aug 07, 2009 | 23.04 | 23.16 | 23.04 | 23.10 | 1,425 | +0.37(+1.61%) |
Aug 06, 2009 | 22.98 | 23.03 | 22.73 | 22.73 | 5,744 | -0.21(-0.91%) |
Aug 05, 2009 | 23.14 | 23.14 | 22.91 | 22.94 | 4,764 | -0.21(-0.90%) |
Aug 04, 2009 | 23.16 | 23.27 | 23.12 | 23.15 | 8,775 | -0.09(-0.40%) |
Aug 03, 2009 | 23.36 | 23.36 | 23.06 | 23.24 | 8,846 | +0.09(+0.40%) |
Jul 31, 2009 | 23.26 | 23.34 | 23.15 | 23.15 | 8,130 | -0.04(-0.17%) |
Jul 30, 2009 | 23.16 | 23.47 | 23.15 | 23.19 | 11,190 | +0.17(+0.74%) |
Jul 29, 2009 | 23.03 | 23.12 | 22.89 | 23.02 | 5,029 | +0.06(+0.26%) |
Jul 28, 2009 | 22.87 | 22.96 | 22.84 | 22.96 | 5,601 | +0.11(+0.48%) |
Jul 27, 2009 | 22.78 | 22.85 | 22.66 | 22.85 | 4,139 | -0.05(-0.22%) |
Jul 24, 2009 | 22.73 | 22.90 | 22.72 | 22.90 | 330 | +0.03(+0.13%) |
Jul 23, 2009 | 22.82 | 22.96 | 22.82 | 22.87 | 6,583 | +0.41(+1.83%) |
Jul 22, 2009 | 22.28 | 22.54 | 22.28 | 22.46 | 3,027 | +0.22(+1.01%) |
Jul 21, 2009 | 22.58 | 22.58 | 22.14 | 22.23 | 4,429 | -0.19(-0.83%) |
Jul 20, 2009 | 22.43 | 22.43 | 22.16 | 22.42 | 5,081 | +0.12(+0.54%) |
Jul 17, 2009 | 22.28 | 22.32 | 22.26 | 22.30 | 8,512 | +0.07(+0.31%) |
Jul 16, 2009 | 22.26 | 22.27 | 22.17 | 22.23 | 3,158 | +0.05(+0.23%) |
Jul 15, 2009 | 21.89 | 22.18 | 21.89 | 22.18 | 39,902 | +0.44(+2.02%) |
Jul 14, 2009 | 21.66 | 21.74 | 21.57 | 21.74 | 6,939 | +0.15(+0.70%) |
Jul 13, 2009 | 21.29 | 21.59 | 21.19 | 21.59 | 6,633 | +0.32(+1.50%) |
Jul 10, 2009 | 21.25 | 21.40 | 21.17 | 21.27 | 7,555 | -0.10(-0.47%) |
Jul 09, 2009 | 21.52 | 21.52 | 21.32 | 21.37 | 5,295 | -0.09(-0.43%) |
Jul 08, 2009 | 21.51 | 21.51 | 21.36 | 21.46 | 3,869 | +0.00(+0.01%) |
Jul 07, 2009 | 21.64 | 21.72 | 21.46 | 21.46 | 21,880 | -0.24(-1.11%) |
Jul 06, 2009 | 21.45 | 21.70 | 21.45 | 21.70 | 2,527 | +0.19(+0.88%) |
Jul 02, 2009 | 21.93 | 21.93 | 21.51 | 21.51 | 5,519 | -0.60(-2.71%) |