Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 23.79 | 23.82 | 23.00 | 23.35 | 902,515 | -0.31(-1.29%) |
Sep 29, 2009 | 23.93 | 24.23 | 23.60 | 23.66 | 669,365 | -0.32(-1.33%) |
Sep 28, 2009 | 23.53 | 24.01 | 23.25 | 23.98 | 430,410 | +0.55(+2.35%) |
Sep 25, 2009 | 23.22 | 23.65 | 23.14 | 23.43 | 386,175 | +0.09(+0.37%) |
Sep 24, 2009 | 24.23 | 24.37 | 23.14 | 23.34 | 1,296,325 | -0.70(-2.92%) |
Sep 23, 2009 | 24.71 | 24.76 | 23.93 | 24.04 | 605,022 | -0.59(-2.38%) |
Sep 22, 2009 | 24.18 | 24.70 | 23.99 | 24.63 | 366,243 | +0.76(+3.20%) |
Sep 21, 2009 | 24.16 | 24.42 | 23.76 | 23.87 | 683,292 | -0.49(-2.01%) |
Sep 18, 2009 | 24.69 | 24.94 | 24.07 | 24.35 | 1,436,765 | -0.23(-0.94%) |
Sep 17, 2009 | 24.83 | 25.58 | 24.20 | 24.59 | 224,473 | +0.38(+1.59%) |
Sep 16, 2009 | 24.32 | 24.89 | 24.16 | 24.20 | 196,224 | -0.34(-1.39%) |
Sep 15, 2009 | 24.16 | 25.00 | 24.16 | 24.54 | 316,218 | +0.38(+1.57%) |
Sep 14, 2009 | 23.24 | 24.18 | 23.23 | 24.16 | 165,703 | +0.80(+3.43%) |
Sep 11, 2009 | 23.60 | 23.87 | 23.22 | 23.36 | 174,174 | -0.12(-0.52%) |
Sep 10, 2009 | 23.17 | 23.52 | 22.82 | 23.49 | 139,121 | +0.35(+1.53%) |
Sep 09, 2009 | 22.80 | 23.42 | 22.68 | 23.13 | 147,452 | +0.21(+0.91%) |
Sep 08, 2009 | 22.47 | 22.92 | 22.31 | 22.92 | 193,636 | +0.75(+3.36%) |
Sep 04, 2009 | 21.90 | 22.31 | 21.56 | 22.18 | 180,670 | +0.19(+0.86%) |
Sep 03, 2009 | 21.89 | 22.04 | 21.48 | 21.99 | 136,164 | +0.34(+1.55%) |
Sep 02, 2009 | 22.09 | 22.37 | 21.60 | 21.65 | 342,551 | -0.46(-2.07%) |
Sep 01, 2009 | 22.90 | 23.20 | 22.07 | 22.11 | 318,360 | -0.89(-3.85%) |
Aug 31, 2009 | 23.01 | 23.38 | 22.86 | 23.00 | 317,984 | -0.28(-1.18%) |
Aug 28, 2009 | 23.80 | 23.87 | 23.03 | 23.27 | 427,619 | -0.27(-1.14%) |
Aug 27, 2009 | 23.93 | 23.99 | 23.11 | 23.54 | 425,329 | -0.29(-1.23%) |
Aug 26, 2009 | 23.49 | 23.83 | 23.34 | 23.83 | 205,745 | +0.24(+1.04%) |
Aug 25, 2009 | 23.63 | 23.98 | 23.52 | 23.59 | 214,450 | +0.03(+0.13%) |
Aug 24, 2009 | 23.66 | 23.80 | 23.32 | 23.56 | 478,700 | +0.04(+0.16%) |
Aug 21, 2009 | 23.20 | 23.72 | 23.03 | 23.52 | 533,086 | +0.57(+2.50%) |
Aug 20, 2009 | 22.04 | 22.96 | 21.94 | 22.95 | 344,898 | +0.78(+3.53%) |
Aug 19, 2009 | 21.69 | 22.38 | 21.57 | 22.17 | 603,154 | +0.34(+1.57%) |
Aug 18, 2009 | 21.67 | 22.07 | 21.48 | 21.82 | 284,461 | +0.36(+1.68%) |
Aug 17, 2009 | 21.59 | 21.90 | 21.35 | 21.46 | 551,068 | -0.73(-3.28%) |
Aug 14, 2009 | 22.08 | 22.20 | 21.57 | 22.19 | 385,430 | +0.01(+0.03%) |
Aug 13, 2009 | 22.23 | 22.52 | 21.81 | 22.18 | 301,838 | -0.11(-0.49%) |
Aug 12, 2009 | 21.77 | 22.58 | 21.77 | 22.30 | 482,921 | +0.60(+2.76%) |
Aug 11, 2009 | 21.57 | 21.87 | 21.16 | 21.70 | 227,283 | -0.11(-0.50%) |
Aug 10, 2009 | 22.30 | 22.34 | 21.68 | 21.81 | 349,236 | -0.64(-2.86%) |
Aug 07, 2009 | 22.58 | 22.80 | 22.01 | 22.45 | 681,558 | +0.29(+1.30%) |
Aug 06, 2009 | 22.70 | 23.00 | 21.87 | 22.16 | 1,030,080 | -0.49(-2.18%) |
Aug 05, 2009 | 22.17 | 22.68 | 21.69 | 22.66 | 329,575 | +0.38(+1.73%) |
Aug 04, 2009 | 21.26 | 22.48 | 21.18 | 22.27 | 762,421 | +0.90(+4.20%) |
Aug 03, 2009 | 21.51 | 21.56 | 21.18 | 21.37 | 457,872 | +0.16(+0.75%) |
Jul 31, 2009 | 20.96 | 21.48 | 20.83 | 21.21 | 473,671 | -0.66(-3.02%) |
Jul 30, 2009 | 22.30 | 22.58 | 21.82 | 21.87 | 472,049 | -0.16(-0.72%) |
Jul 29, 2009 | 22.17 | 22.39 | 21.83 | 22.03 | 139,909 | -0.38(-1.72%) |
Jul 28, 2009 | 21.95 | 22.48 | 21.85 | 22.42 | 350,984 | +0.21(+0.96%) |
Jul 27, 2009 | 21.86 | 22.29 | 21.84 | 22.20 | 241,961 | +0.27(+1.23%) |
Jul 24, 2009 | 21.72 | 22.05 | 21.60 | 21.93 | 1,314 | +0.03(+0.14%) |
Jul 23, 2009 | 21.50 | 22.11 | 21.32 | 21.90 | 472,109 | +0.28(+1.30%) |
Jul 22, 2009 | 21.16 | 21.91 | 21.16 | 21.62 | 177,120 | +0.23(+1.09%) |
Jul 21, 2009 | 21.54 | 21.54 | 21.07 | 21.39 | 323,082 | -0.12(-0.54%) |
Jul 20, 2009 | 21.38 | 21.64 | 21.12 | 21.51 | 177,908 | +0.24(+1.15%) |
Jul 17, 2009 | 21.57 | 21.74 | 21.11 | 21.26 | 204,749 | -0.32(-1.47%) |
Jul 16, 2009 | 21.23 | 21.68 | 20.96 | 21.58 | 326,847 | +0.07(+0.34%) |
Jul 15, 2009 | 21.09 | 21.66 | 20.93 | 21.51 | 474,312 | +0.46(+2.21%) |
Jul 14, 2009 | 20.71 | 21.13 | 20.47 | 21.04 | 185,437 | +0.27(+1.29%) |
Jul 13, 2009 | 20.15 | 20.85 | 20.11 | 20.77 | 362,256 | +0.86(+4.33%) |
Jul 10, 2009 | 19.91 | 20.11 | 19.52 | 19.91 | 206,421 | -0.10(-0.49%) |
Jul 09, 2009 | 20.17 | 20.44 | 19.83 | 20.01 | 455,116 | +0.01(+0.03%) |
Jul 08, 2009 | 19.80 | 20.06 | 19.64 | 20.00 | 455,652 | +0.29(+1.46%) |
Jul 07, 2009 | 20.44 | 20.59 | 19.69 | 19.72 | 523,546 | -0.74(-3.61%) |
Jul 06, 2009 | 19.40 | 20.53 | 19.28 | 20.46 | 409,025 | +1.00(+5.12%) |
Jul 02, 2009 | 20.13 | 20.32 | 19.46 | 19.46 | 255,089 | -1.09(-5.29%) |