Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 27.66 | 27.70 | 27.17 | 27.58 | 36,680 | -0.08(-0.28%) |
Sep 29, 2009 | 27.76 | 28.03 | 27.55 | 27.66 | 78,462 | -0.54(-1.92%) |
Sep 28, 2009 | 27.84 | 28.45 | 27.84 | 28.20 | 41,620 | +0.48(+1.74%) |
Sep 25, 2009 | 27.55 | 27.94 | 27.54 | 27.71 | 30,011 | -0.06(-0.21%) |
Sep 24, 2009 | 28.31 | 28.32 | 27.48 | 27.77 | 45,155 | -0.47(-1.67%) |
Sep 23, 2009 | 28.65 | 28.70 | 28.25 | 28.25 | 51,979 | -0.36(-1.27%) |
Sep 22, 2009 | 29.07 | 29.07 | 28.53 | 28.61 | 18,760 | -0.25(-0.85%) |
Sep 21, 2009 | 28.64 | 28.96 | 28.64 | 28.86 | 62,862 | +0.28(+0.96%) |
Sep 18, 2009 | 28.72 | 28.85 | 28.35 | 28.58 | 26,006 | +0.03(+0.10%) |
Sep 17, 2009 | 28.62 | 28.72 | 28.24 | 28.55 | 31,254 | +0.22(+0.76%) |
Sep 16, 2009 | 28.26 | 28.50 | 28.26 | 28.33 | 35,699 | +0.05(+0.17%) |
Sep 15, 2009 | 28.33 | 28.55 | 28.07 | 28.29 | 27,095 | -0.13(-0.45%) |
Sep 14, 2009 | 27.58 | 28.44 | 27.48 | 28.41 | 18,875 | +0.66(+2.38%) |
Sep 11, 2009 | 28.02 | 28.04 | 27.68 | 27.75 | 24,727 | -0.16(-0.57%) |
Sep 10, 2009 | 28.03 | 28.05 | 27.80 | 27.91 | 35,639 | -0.07(-0.24%) |
Sep 09, 2009 | 27.69 | 28.11 | 27.69 | 27.98 | 53,823 | +0.37(+1.36%) |
Sep 08, 2009 | 27.84 | 27.88 | 27.39 | 27.61 | 46,262 | +0.00(+0.00%) |
Sep 04, 2009 | 27.09 | 27.66 | 27.09 | 27.61 | 30,207 | +0.76(+2.82%) |
Sep 03, 2009 | 26.85 | 26.85 | 26.56 | 26.85 | 10,441 | +0.31(+1.15%) |
Sep 02, 2009 | 26.72 | 26.84 | 26.48 | 26.54 | 69,989 | -0.38(-1.43%) |
Sep 01, 2009 | 27.41 | 28.28 | 26.78 | 26.93 | 96,829 | -0.74(-2.67%) |
Aug 31, 2009 | 27.55 | 27.67 | 27.03 | 27.67 | 36,554 | +0.13(+0.48%) |
Aug 28, 2009 | 27.67 | 27.73 | 27.17 | 27.53 | 34,282 | +0.19(+0.71%) |
Aug 27, 2009 | 28.06 | 28.06 | 26.90 | 27.34 | 34,611 | -0.66(-2.36%) |
Aug 26, 2009 | 27.24 | 28.76 | 27.24 | 28.00 | 86,420 | +0.80(+2.93%) |
Aug 25, 2009 | 26.77 | 27.43 | 26.11 | 27.20 | 51,359 | +0.78(+2.94%) |
Aug 24, 2009 | 26.46 | 26.55 | 26.26 | 26.42 | 60,189 | +0.14(+0.52%) |
Aug 21, 2009 | 26.37 | 26.48 | 26.18 | 26.29 | 54,942 | +0.23(+0.87%) |
Aug 20, 2009 | 25.72 | 26.15 | 25.72 | 26.06 | 15,194 | +0.34(+1.30%) |
Aug 19, 2009 | 24.93 | 25.73 | 24.75 | 25.72 | 51,306 | +0.61(+2.42%) |
Aug 18, 2009 | 25.04 | 25.34 | 24.92 | 25.12 | 51,211 | +0.18(+0.72%) |
Aug 17, 2009 | 25.12 | 25.13 | 24.83 | 24.94 | 94,411 | -0.69(-2.69%) |
Aug 14, 2009 | 26.17 | 26.17 | 25.39 | 25.63 | 94,859 | -0.54(-2.05%) |
Aug 13, 2009 | 26.42 | 26.42 | 26.03 | 26.16 | 631,697 | +0.00(+0.01%) |
Aug 12, 2009 | 25.76 | 26.40 | 25.76 | 26.16 | 36,544 | +0.47(+1.82%) |
Aug 11, 2009 | 25.95 | 26.23 | 25.58 | 25.69 | 28,829 | -0.04(-0.17%) |
Aug 10, 2009 | 25.48 | 25.73 | 25.48 | 25.73 | 26,533 | -0.01(-0.04%) |
Aug 07, 2009 | 25.75 | 25.95 | 25.37 | 25.74 | 86,730 | -0.15(-0.59%) |
Aug 06, 2009 | 26.50 | 26.50 | 25.71 | 25.90 | 43,024 | -0.51(-1.92%) |
Aug 05, 2009 | 26.99 | 26.99 | 26.37 | 26.40 | 45,055 | -0.46(-1.72%) |
Aug 04, 2009 | 26.15 | 26.92 | 26.15 | 26.87 | 142,630 | +0.64(+2.43%) |
Aug 03, 2009 | 26.31 | 26.31 | 25.80 | 26.23 | 36,884 | +0.22(+0.84%) |
Jul 31, 2009 | 26.14 | 26.37 | 26.01 | 26.01 | 19,308 | -0.26(-0.98%) |
Jul 30, 2009 | 26.86 | 26.86 | 26.24 | 26.27 | 86,915 | -0.19(-0.71%) |
Jul 29, 2009 | 26.22 | 26.64 | 26.22 | 26.45 | 57,798 | +0.16(+0.60%) |
Jul 28, 2009 | 25.75 | 26.30 | 25.41 | 26.30 | 48,956 | +0.29(+1.10%) |
Jul 27, 2009 | 26.05 | 26.07 | 25.83 | 26.01 | 72,047 | +0.13(+0.49%) |
Jul 24, 2009 | 25.03 | 25.88 | 25.03 | 25.88 | 156 | +0.66(+2.62%) |
Jul 23, 2009 | 24.29 | 25.37 | 24.16 | 25.22 | 155,792 | +1.07(+4.45%) |
Jul 22, 2009 | 24.39 | 24.71 | 24.01 | 24.15 | 153,956 | -0.17(-0.69%) |
Jul 21, 2009 | 23.77 | 24.49 | 23.47 | 24.32 | 382,055 | +0.68(+2.87%) |
Jul 20, 2009 | 22.66 | 23.74 | 22.22 | 23.64 | 613,700 | +3.22(+15.77%) |
Jul 17, 2009 | 20.59 | 20.62 | 20.37 | 20.42 | 6,711 | -0.03(-0.14%) |
Jul 16, 2009 | 20.03 | 20.63 | 20.03 | 20.45 | 4,782 | +0.56(+2.82%) |
Jul 15, 2009 | 19.60 | 19.96 | 19.58 | 19.88 | 14,568 | +0.45(+2.32%) |
Jul 14, 2009 | 19.48 | 19.52 | 19.43 | 19.43 | 9,549 | -0.04(-0.19%) |
Jul 13, 2009 | 19.40 | 19.56 | 19.27 | 19.47 | 8,309 | +0.16(+0.82%) |
Jul 10, 2009 | 19.34 | 19.34 | 19.24 | 19.31 | 11,555 | +0.05(+0.26%) |
Jul 09, 2009 | 19.29 | 19.34 | 19.24 | 19.26 | 13,446 | +0.03(+0.15%) |
Jul 08, 2009 | 19.74 | 19.74 | 19.15 | 19.23 | 47,022 | -0.10(-0.51%) |
Jul 07, 2009 | 19.70 | 19.70 | 19.33 | 19.33 | 3,538 | -0.38(-1.95%) |
Jul 06, 2009 | 19.79 | 19.86 | 19.62 | 19.72 | 31,640 | -0.18(-0.89%) |
Jul 02, 2009 | 19.98 | 20.12 | 19.81 | 19.89 | 22,831 | -0.63(-3.08%) |