Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 25.70 | 25.80 | 25.00 | 25.15 | 108,252 | -0.51(-1.99%) |
Sep 29, 2009 | 25.93 | 26.07 | 25.52 | 25.66 | 25,445 | -0.23(-0.88%) |
Sep 28, 2009 | 25.68 | 26.21 | 25.59 | 25.89 | 45,315 | +0.23(+0.89%) |
Sep 25, 2009 | 25.59 | 25.68 | 25.24 | 25.66 | 91,297 | +0.15(+0.59%) |
Sep 24, 2009 | 25.91 | 26.30 | 25.41 | 25.51 | 68,583 | -0.32(-1.26%) |
Sep 23, 2009 | 25.44 | 26.38 | 25.34 | 25.83 | 106,400 | +0.51(+2.01%) |
Sep 22, 2009 | 25.70 | 25.72 | 25.25 | 25.32 | 83,923 | -0.22(-0.86%) |
Sep 21, 2009 | 25.45 | 25.76 | 25.39 | 25.54 | 50,636 | -0.06(-0.24%) |
Sep 18, 2009 | 25.55 | 25.67 | 25.13 | 25.61 | 90,379 | +0.13(+0.52%) |
Sep 17, 2009 | 25.53 | 25.74 | 25.39 | 25.47 | 150,252 | -0.02(-0.07%) |
Sep 16, 2009 | 25.61 | 25.67 | 25.30 | 25.49 | 46,736 | +0.03(+0.10%) |
Sep 15, 2009 | 25.23 | 25.74 | 25.11 | 25.47 | 81,366 | +0.18(+0.73%) |
Sep 14, 2009 | 24.98 | 25.47 | 24.96 | 25.28 | 48,430 | +0.18(+0.70%) |
Sep 11, 2009 | 24.99 | 25.47 | 24.98 | 25.11 | 51,532 | +0.07(+0.28%) |
Sep 10, 2009 | 25.13 | 25.47 | 25.02 | 25.03 | 67,273 | -0.16(-0.63%) |
Sep 09, 2009 | 25.03 | 25.36 | 24.90 | 25.19 | 71,841 | +0.15(+0.60%) |
Sep 08, 2009 | 24.54 | 25.08 | 24.54 | 25.04 | 66,977 | +0.63(+2.59%) |
Sep 04, 2009 | 23.76 | 24.53 | 23.73 | 24.41 | 63,131 | +0.67(+2.81%) |
Sep 03, 2009 | 24.11 | 24.17 | 23.57 | 23.74 | 120,275 | -0.32(-1.35%) |
Sep 02, 2009 | 24.26 | 24.57 | 23.97 | 24.07 | 75,728 | -0.40(-1.62%) |
Sep 01, 2009 | 24.99 | 25.64 | 24.38 | 24.46 | 124,765 | -0.76(-3.00%) |
Aug 31, 2009 | 25.47 | 25.74 | 24.87 | 25.22 | 144,950 | -0.26(-1.03%) |
Aug 28, 2009 | 25.99 | 26.09 | 25.47 | 25.48 | 29,564 | -0.37(-1.43%) |
Aug 27, 2009 | 26.09 | 26.13 | 25.49 | 25.85 | 48,242 | -0.37(-1.41%) |
Aug 26, 2009 | 25.91 | 26.26 | 25.91 | 26.22 | 95,097 | +0.21(+0.81%) |
Aug 25, 2009 | 25.64 | 26.18 | 25.51 | 26.01 | 105,639 | +0.37(+1.44%) |
Aug 24, 2009 | 25.91 | 26.05 | 24.89 | 25.64 | 96,710 | -0.16(-0.61%) |
Aug 21, 2009 | 24.93 | 26.46 | 24.22 | 25.80 | 242,897 | +1.11(+4.48%) |
Aug 20, 2009 | 24.92 | 24.92 | 23.84 | 24.69 | 86,053 | -0.10(-0.39%) |
Aug 19, 2009 | 24.82 | 25.25 | 24.64 | 24.79 | 41,766 | -0.25(-1.02%) |
Aug 18, 2009 | 25.59 | 25.62 | 25.03 | 25.04 | 69,036 | -0.47(-1.86%) |
Aug 17, 2009 | 25.33 | 25.65 | 25.07 | 25.52 | 72,069 | -0.04(-0.17%) |
Aug 14, 2009 | 25.68 | 25.68 | 25.17 | 25.56 | 62,145 | -0.12(-0.48%) |
Aug 13, 2009 | 24.81 | 25.80 | 24.81 | 25.68 | 89,371 | +0.97(+3.91%) |
Aug 12, 2009 | 23.52 | 24.96 | 23.30 | 24.72 | 129,331 | +1.29(+5.51%) |
Aug 11, 2009 | 24.04 | 24.19 | 23.22 | 23.43 | 88,250 | -0.75(-3.09%) |
Aug 10, 2009 | 23.25 | 24.51 | 23.25 | 24.17 | 83,837 | +0.84(+3.61%) |
Aug 07, 2009 | 24.41 | 24.47 | 23.33 | 23.33 | 83,487 | -0.63(-2.64%) |
Aug 06, 2009 | 23.15 | 24.57 | 23.15 | 23.96 | 113,663 | +0.98(+4.24%) |
Aug 05, 2009 | 23.73 | 23.84 | 22.79 | 22.99 | 47,550 | -0.73(-3.07%) |
Aug 04, 2009 | 23.53 | 23.85 | 23.30 | 23.72 | 34,436 | -0.05(-0.22%) |
Aug 03, 2009 | 23.48 | 24.01 | 23.45 | 23.77 | 61,656 | +0.18(+0.74%) |
Jul 31, 2009 | 23.91 | 24.31 | 23.44 | 23.59 | 49,865 | -0.48(-2.01%) |
Jul 30, 2009 | 24.33 | 24.66 | 23.74 | 24.08 | 60,795 | -0.25(-1.05%) |
Jul 29, 2009 | 24.59 | 24.69 | 24.24 | 24.33 | 38,062 | -0.25(-1.04%) |
Jul 28, 2009 | 24.58 | 25.04 | 24.28 | 24.59 | 47,718 | -0.15(-0.60%) |
Jul 27, 2009 | 24.71 | 24.82 | 24.31 | 24.74 | 29,555 | +0.21(+0.86%) |
Jul 24, 2009 | 24.87 | 25.11 | 24.45 | 24.53 | 26,289 | -0.42(-1.69%) |
Jul 23, 2009 | 24.03 | 25.65 | 23.53 | 24.95 | 168,540 | +0.92(+3.84%) |
Jul 22, 2009 | 23.99 | 24.21 | 23.69 | 24.02 | 69,290 | +0.32(+1.37%) |
Jul 21, 2009 | 23.85 | 23.85 | 23.50 | 23.70 | 43,882 | +0.03(+0.11%) |
Jul 20, 2009 | 24.09 | 24.09 | 23.23 | 23.67 | 64,230 | -0.17(-0.70%) |
Jul 17, 2009 | 23.72 | 23.84 | 23.45 | 23.84 | 72,455 | +0.12(+0.52%) |
Jul 16, 2009 | 23.28 | 23.72 | 23.14 | 23.72 | 23,187 | +0.23(+0.97%) |
Jul 15, 2009 | 22.90 | 23.49 | 22.69 | 23.49 | 68,993 | +0.77(+3.40%) |
Jul 14, 2009 | 22.57 | 22.74 | 22.26 | 22.72 | 35,052 | +0.11(+0.51%) |
Jul 13, 2009 | 22.12 | 22.65 | 21.72 | 22.60 | 47,807 | +0.16(+0.70%) |
Jul 10, 2009 | 22.61 | 22.94 | 22.00 | 22.44 | 46,364 | +1.81(+8.77%) |
Jul 10, 2009 | 20.34 | 20.80 | 20.20 | 20.63 | 576,378 | -0.37(-1.76%) |
Jul 09, 2009 | 21.29 | 21.71 | 20.82 | 21.00 | 368,731 | -1.55(-6.86%) |
Jul 02, 2009 | 22.79 | 23.18 | 22.31 | 22.55 | 253,638 | -1.68(-6.93%) |