Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 24.83 | 25.14 | 24.33 | 24.72 | 1,946,128 | -0.06(-0.24%) |
Sep 29, 2009 | 25.02 | 25.40 | 24.64 | 24.78 | 1,616,081 | -0.22(-0.88%) |
Sep 28, 2009 | 24.28 | 25.10 | 24.13 | 25.00 | 729,564 | +0.86(+3.56%) |
Sep 25, 2009 | 24.41 | 24.74 | 24.00 | 24.14 | 795,506 | -0.41(-1.67%) |
Sep 24, 2009 | 25.30 | 25.46 | 24.42 | 24.55 | 1,042,895 | -0.66(-2.62%) |
Sep 23, 2009 | 25.87 | 25.87 | 25.19 | 25.21 | 833,303 | -0.33(-1.29%) |
Sep 22, 2009 | 25.68 | 25.88 | 25.20 | 25.54 | 912,176 | +0.10(+0.39%) |
Sep 21, 2009 | 25.18 | 25.69 | 25.07 | 25.44 | 929,341 | +0.05(+0.20%) |
Sep 18, 2009 | 25.83 | 26.00 | 25.22 | 25.39 | 2,497,943 | -0.37(-1.44%) |
Sep 17, 2009 | 25.72 | 26.16 | 25.45 | 25.76 | 1,041,144 | +0.29(+1.14%) |
Sep 16, 2009 | 25.55 | 25.82 | 25.36 | 25.47 | 1,479,857 | -0.02(-0.08%) |
Sep 15, 2009 | 25.76 | 25.77 | 25.41 | 25.49 | 1,097,933 | -0.28(-1.09%) |
Sep 14, 2009 | 25.11 | 25.80 | 24.98 | 25.77 | 691,777 | +0.48(+1.90%) |
Sep 11, 2009 | 25.13 | 25.41 | 24.90 | 25.29 | 702,759 | +0.22(+0.88%) |
Sep 10, 2009 | 24.79 | 25.16 | 24.42 | 25.07 | 798,292 | +0.25(+1.01%) |
Sep 09, 2009 | 25.00 | 25.25 | 24.63 | 24.82 | 825,212 | -0.08(-0.32%) |
Sep 08, 2009 | 24.24 | 24.98 | 24.04 | 24.90 | 989,699 | +0.94(+3.92%) |
Sep 04, 2009 | 23.39 | 23.99 | 23.13 | 23.96 | 568,599 | +0.51(+2.17%) |
Sep 03, 2009 | 23.69 | 23.76 | 22.71 | 23.45 | 1,099,321 | -0.01(-0.04%) |
Sep 02, 2009 | 23.55 | 23.92 | 23.41 | 23.46 | 967,423 | -0.17(-0.72%) |
Sep 01, 2009 | 24.69 | 25.19 | 23.61 | 23.63 | 1,575,119 | -1.24(-4.99%) |
Aug 31, 2009 | 24.63 | 24.87 | 24.07 | 24.87 | 993,889 | +0.11(+0.44%) |
Aug 28, 2009 | 25.70 | 25.77 | 24.61 | 24.76 | 1,243,324 | -0.80(-3.13%) |
Aug 27, 2009 | 25.63 | 25.64 | 25.03 | 25.56 | 608,086 | -0.07(-0.27%) |
Aug 26, 2009 | 25.47 | 25.85 | 25.18 | 25.63 | 1,291,666 | +0.03(+0.12%) |
Aug 25, 2009 | 25.49 | 26.00 | 25.33 | 25.60 | 770,556 | +0.28(+1.11%) |
Aug 24, 2009 | 25.73 | 26.11 | 25.26 | 25.32 | 525,975 | -0.25(-0.98%) |
Aug 21, 2009 | 25.27 | 25.74 | 24.80 | 25.57 | 1,228,729 | +0.53(+2.12%) |
Aug 20, 2009 | 25.16 | 25.21 | 24.70 | 25.04 | 696,392 | +0.00(+0.00%) |
Aug 19, 2009 | 24.43 | 25.15 | 24.24 | 25.04 | 645,349 | +0.31(+1.25%) |
Aug 18, 2009 | 24.46 | 24.87 | 24.39 | 24.73 | 603,667 | +0.32(+1.31%) |
Aug 17, 2009 | 25.26 | 25.44 | 24.26 | 24.41 | 1,054,267 | -1.45(-5.61%) |
Aug 14, 2009 | 26.19 | 26.33 | 25.35 | 25.86 | 631,418 | -0.47(-1.79%) |
Aug 13, 2009 | 26.47 | 26.47 | 25.84 | 26.33 | 947,035 | +0.61(+2.37%) |
Aug 12, 2009 | 24.59 | 26.00 | 24.48 | 25.72 | 1,158,771 | +1.06(+4.30%) |
Aug 11, 2009 | 25.50 | 25.61 | 24.65 | 24.66 | 930,975 | -0.99(-3.86%) |
Aug 10, 2009 | 25.79 | 26.06 | 25.36 | 25.65 | 888,087 | -0.21(-0.81%) |
Aug 07, 2009 | 25.98 | 26.23 | 25.72 | 25.86 | 1,034,205 | +0.17(+0.66%) |
Aug 06, 2009 | 26.13 | 26.21 | 25.40 | 25.69 | 911,534 | -0.16(-0.62%) |
Aug 05, 2009 | 25.35 | 25.98 | 24.97 | 25.85 | 1,053,250 | +0.52(+2.05%) |
Aug 04, 2009 | 25.04 | 25.67 | 24.91 | 25.33 | 1,474,729 | +0.28(+1.12%) |
Aug 03, 2009 | 24.82 | 25.07 | 24.72 | 25.05 | 1,522,086 | +0.55(+2.24%) |
Jul 31, 2009 | 23.91 | 24.70 | 23.81 | 24.50 | 1,051,517 | +0.54(+2.25%) |
Jul 30, 2009 | 23.52 | 24.32 | 23.41 | 23.96 | 863,809 | +0.74(+3.19%) |
Jul 29, 2009 | 23.96 | 24.11 | 23.14 | 23.22 | 1,014,171 | -0.90(-3.73%) |
Jul 28, 2009 | 23.97 | 24.28 | 23.80 | 24.12 | 688,902 | +0.15(+0.63%) |
Jul 27, 2009 | 23.79 | 24.13 | 23.63 | 23.97 | 959,662 | +0.18(+0.76%) |
Jul 24, 2009 | 23.11 | 23.85 | 22.78 | 23.79 | 781 | +0.45(+1.93%) |
Jul 23, 2009 | 21.47 | 23.43 | 21.41 | 23.34 | 2,469,582 | +2.01(+9.42%) |
Jul 22, 2009 | 20.76 | 21.59 | 20.55 | 21.33 | 1,204,467 | +0.50(+2.40%) |
Jul 21, 2009 | 20.90 | 21.20 | 20.64 | 20.83 | 1,288,852 | +0.07(+0.34%) |
Jul 20, 2009 | 20.49 | 20.76 | 20.39 | 20.76 | 1,536,655 | +0.52(+2.57%) |
Jul 17, 2009 | 20.48 | 20.55 | 20.00 | 20.24 | 1,135,282 | -0.26(-1.27%) |
Jul 16, 2009 | 20.46 | 20.62 | 19.86 | 20.50 | 1,995,221 | +0.10(+0.49%) |
Jul 15, 2009 | 19.63 | 20.51 | 19.57 | 20.40 | 2,025,059 | +0.92(+4.72%) |
Jul 14, 2009 | 19.46 | 19.53 | 19.01 | 19.48 | 1,087,873 | +0.08(+0.41%) |
Jul 13, 2009 | 18.71 | 19.41 | 18.68 | 19.40 | 1,647,115 | +0.77(+4.13%) |
Jul 10, 2009 | 18.65 | 18.75 | 18.31 | 18.63 | 1,540,922 | -0.09(-0.48%) |
Jul 09, 2009 | 18.63 | 19.02 | 18.39 | 18.72 | 1,151,502 | +0.47(+2.58%) |
Jul 08, 2009 | 19.02 | 19.03 | 18.00 | 18.25 | 3,468,512 | -0.69(-3.64%) |
Jul 07, 2009 | 19.44 | 19.55 | 18.86 | 18.94 | 1,943,847 | -0.61(-3.12%) |
Jul 06, 2009 | 20.02 | 20.44 | 19.33 | 19.55 | 3,904,087 | -0.49(-2.45%) |
Jul 02, 2009 | 21.24 | 21.24 | 20.04 | 20.04 | 2,300,192 | -1.40(-6.53%) |