Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 25.00 | 25.00 | 24.00 | 24.37 | 781,290 | -0.32(-1.30%) |
Sep 29, 2009 | 24.90 | 24.96 | 24.63 | 24.69 | 1,046,257 | -0.11(-0.44%) |
Sep 28, 2009 | 24.49 | 24.81 | 24.32 | 24.80 | 482,789 | +0.66(+2.73%) |
Sep 25, 2009 | 24.40 | 24.45 | 24.14 | 24.14 | 413,175 | -0.02(-0.08%) |
Sep 24, 2009 | 25.64 | 25.68 | 24.08 | 24.16 | 1,166,572 | -1.30(-5.11%) |
Sep 23, 2009 | 25.85 | 25.95 | 25.41 | 25.46 | 963,123 | -0.22(-0.86%) |
Sep 22, 2009 | 25.20 | 25.77 | 24.85 | 25.68 | 580,817 | +0.71(+2.84%) |
Sep 21, 2009 | 25.20 | 25.29 | 24.65 | 24.97 | 437,506 | -0.35(-1.38%) |
Sep 18, 2009 | 25.42 | 25.58 | 25.17 | 25.32 | 1,540,400 | -0.10(-0.39%) |
Sep 17, 2009 | 25.49 | 25.87 | 25.17 | 25.42 | 835,717 | +0.13(+0.51%) |
Sep 16, 2009 | 24.35 | 25.29 | 24.10 | 25.29 | 970,612 | +1.02(+4.20%) |
Sep 15, 2009 | 23.97 | 24.27 | 23.73 | 24.27 | 690,319 | +0.38(+1.59%) |
Sep 14, 2009 | 23.44 | 23.92 | 23.20 | 23.89 | 638,207 | +0.39(+1.66%) |
Sep 11, 2009 | 23.25 | 23.50 | 23.08 | 23.50 | 534,378 | +0.19(+0.82%) |
Sep 10, 2009 | 23.10 | 23.31 | 22.95 | 23.31 | 987,231 | +0.38(+1.66%) |
Sep 09, 2009 | 23.49 | 23.49 | 22.92 | 22.93 | 946,103 | -0.49(-2.09%) |
Sep 08, 2009 | 23.48 | 23.68 | 23.29 | 23.42 | 684,091 | +0.14(+0.60%) |
Sep 04, 2009 | 23.20 | 23.34 | 22.78 | 23.28 | 834,334 | +0.20(+0.87%) |
Sep 03, 2009 | 22.93 | 23.30 | 22.50 | 23.08 | 741,783 | +0.67(+2.99%) |
Sep 02, 2009 | 22.51 | 22.78 | 22.40 | 22.41 | 1,577,881 | -0.35(-1.54%) |
Sep 01, 2009 | 23.75 | 23.83 | 22.45 | 22.76 | 2,556,936 | +0.43(+1.93%) |
Aug 31, 2009 | 22.31 | 22.51 | 21.97 | 22.33 | 832,388 | -0.21(-0.93%) |
Aug 28, 2009 | 22.40 | 22.60 | 22.19 | 22.54 | 582,199 | +0.18(+0.81%) |
Aug 27, 2009 | 22.63 | 22.63 | 21.96 | 22.36 | 609,043 | -0.37(-1.63%) |
Aug 26, 2009 | 22.45 | 23.03 | 22.28 | 22.73 | 607,427 | +0.28(+1.25%) |
Aug 25, 2009 | 22.54 | 22.79 | 22.25 | 22.45 | 994,333 | +0.21(+0.94%) |
Aug 24, 2009 | 22.98 | 22.98 | 22.06 | 22.24 | 549,638 | -0.56(-2.46%) |
Aug 21, 2009 | 22.65 | 22.80 | 22.21 | 22.80 | 553,964 | +0.63(+2.84%) |
Aug 20, 2009 | 22.45 | 22.45 | 22.00 | 22.17 | 433,150 | -0.06(-0.27%) |
Aug 19, 2009 | 21.89 | 22.29 | 21.83 | 22.23 | 687,863 | -0.02(-0.09%) |
Aug 18, 2009 | 21.86 | 22.39 | 21.60 | 22.25 | 514,274 | +0.70(+3.25%) |
Aug 17, 2009 | 21.61 | 21.72 | 21.06 | 21.55 | 741,117 | -0.54(-2.44%) |
Aug 14, 2009 | 21.95 | 22.09 | 21.69 | 22.09 | 873,667 | +0.13(+0.59%) |
Aug 13, 2009 | 22.16 | 22.28 | 21.80 | 21.96 | 961,415 | -0.14(-0.63%) |
Aug 12, 2009 | 21.98 | 22.49 | 21.74 | 22.10 | 2,018,324 | +0.31(+1.42%) |
Aug 11, 2009 | 21.75 | 22.03 | 21.65 | 21.79 | 868,409 | -0.24(-1.09%) |
Aug 10, 2009 | 21.90 | 22.10 | 21.60 | 22.03 | 720,417 | +0.17(+0.78%) |
Aug 07, 2009 | 22.08 | 22.67 | 21.72 | 21.86 | 1,314,333 | +0.12(+0.55%) |
Aug 06, 2009 | 22.93 | 22.93 | 21.74 | 21.74 | 972,430 | -0.76(-3.38%) |
Aug 05, 2009 | 22.37 | 22.56 | 22.20 | 22.50 | 1,077,706 | +0.34(+1.53%) |
Aug 04, 2009 | 22.96 | 23.00 | 21.84 | 22.16 | 1,577,960 | -0.47(-2.08%) |
Jul 31, 2009 | 21.56 | 22.98 | 21.56 | 22.63 | 1,316,415 | +0.83(+3.81%) |
Jul 30, 2009 | 21.25 | 21.92 | 20.91 | 21.80 | 884,710 | +0.78(+3.71%) |
Jul 29, 2009 | 20.73 | 21.14 | 20.46 | 21.02 | 659,196 | +0.16(+0.77%) |
Jul 28, 2009 | 20.03 | 21.10 | 20.03 | 20.86 | 1,140,891 | +0.24(+1.16%) |
Jul 27, 2009 | 20.85 | 20.96 | 20.29 | 20.62 | 630,667 | -0.21(-1.01%) |
Jul 24, 2009 | 20.96 | 21.00 | 20.60 | 20.83 | 470,400 | -0.15(-0.71%) |
Jul 23, 2009 | 20.45 | 20.98 | 20.37 | 20.98 | 737,332 | +0.53(+2.59%) |
Jul 22, 2009 | 20.22 | 20.72 | 20.11 | 20.45 | 928,180 | +0.22(+1.09%) |
Jul 21, 2009 | 20.30 | 20.49 | 19.83 | 20.23 | 888,592 | -0.04(-0.20%) |
Jul 20, 2009 | 20.00 | 20.28 | 19.86 | 20.27 | 635,042 | +0.47(+2.37%) |
Jul 17, 2009 | 19.90 | 19.97 | 19.50 | 19.80 | 678,730 | -0.05(-0.25%) |
Jul 16, 2009 | 19.29 | 19.93 | 19.26 | 19.85 | 1,332,701 | +0.36(+1.85%) |
Jul 15, 2009 | 18.99 | 19.53 | 18.82 | 19.49 | 4,897,736 | +0.74(+3.95%) |
Jul 14, 2009 | 18.29 | 18.87 | 18.13 | 18.75 | 4,184,225 | +0.45(+2.46%) |
Jul 13, 2009 | 18.13 | 18.30 | 17.90 | 18.30 | 796,382 | +0.18(+0.99%) |
Jul 10, 2009 | 18.15 | 18.21 | 17.92 | 18.12 | 510,753 | -0.16(-0.88%) |
Jul 09, 2009 | 18.11 | 18.49 | 18.11 | 18.28 | 628,982 | -0.01(-0.05%) |
Jul 08, 2009 | 18.77 | 18.89 | 18.04 | 18.29 | 1,214,392 | -0.69(-3.64%) |
Jul 07, 2009 | 19.30 | 19.56 | 18.91 | 18.98 | 1,080,018 | -0.43(-2.22%) |
Jul 06, 2009 | 19.69 | 19.69 | 19.20 | 19.41 | 446,265 | -0.36(-1.82%) |
Jul 03, 2009 | 19.35 | 19.77 | 19.29 | 19.77 | 170,757 | +0.43(+2.22%) |