Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 25.20 | 25.20 | 24.50 | 24.58 | 113,026 | -0.25(-1.00%) |
Sep 29, 2009 | 24.85 | 24.96 | 24.77 | 24.83 | 70,130 | -0.18(-0.73%) |
Sep 28, 2009 | 24.39 | 25.02 | 24.38 | 25.02 | 124,623 | +0.72(+2.94%) |
Sep 25, 2009 | 24.50 | 24.50 | 24.26 | 24.30 | 80,068 | -0.13(-0.54%) |
Sep 24, 2009 | 24.64 | 24.74 | 24.41 | 24.43 | 78,418 | -0.04(-0.16%) |
Sep 23, 2009 | 24.81 | 24.93 | 24.46 | 24.47 | 80,114 | -0.23(-0.93%) |
Sep 22, 2009 | 24.97 | 25.01 | 24.48 | 24.70 | 116,712 | -0.11(-0.45%) |
Sep 21, 2009 | 24.50 | 25.03 | 24.49 | 24.81 | 153,296 | +0.27(+1.10%) |
Sep 18, 2009 | 25.04 | 25.04 | 24.49 | 24.54 | 189,279 | -0.35(-1.40%) |
Sep 17, 2009 | 24.96 | 25.21 | 24.81 | 24.89 | 181,781 | -0.03(-0.13%) |
Sep 16, 2009 | 24.72 | 24.93 | 24.49 | 24.93 | 211,296 | +0.25(+1.01%) |
Sep 15, 2009 | 24.68 | 24.85 | 24.48 | 24.68 | 139,547 | -0.06(-0.24%) |
Sep 14, 2009 | 24.55 | 24.74 | 24.35 | 24.73 | 104,033 | +0.00(+0.00%) |
Sep 11, 2009 | 25.05 | 25.05 | 24.51 | 24.73 | 103,141 | -0.07(-0.26%) |
Sep 10, 2009 | 24.94 | 24.94 | 24.54 | 24.80 | 110,577 | -0.14(-0.55%) |
Sep 09, 2009 | 25.06 | 25.16 | 24.75 | 24.94 | 220,463 | -0.21(-0.84%) |
Sep 08, 2009 | 25.25 | 25.25 | 24.95 | 25.15 | 88,251 | +0.05(+0.21%) |
Sep 04, 2009 | 24.98 | 25.15 | 24.69 | 25.10 | 69,088 | +0.09(+0.37%) |
Sep 03, 2009 | 24.89 | 25.01 | 24.64 | 25.00 | 224,624 | +0.22(+0.87%) |
Sep 02, 2009 | 24.85 | 25.04 | 24.69 | 24.79 | 141,991 | -0.19(-0.76%) |
Sep 01, 2009 | 25.27 | 25.36 | 24.95 | 24.98 | 188,885 | -0.40(-1.58%) |
Aug 31, 2009 | 25.07 | 25.38 | 25.07 | 25.38 | 157,705 | +0.09(+0.34%) |
Aug 28, 2009 | 25.38 | 25.38 | 25.04 | 25.29 | 127,951 | +0.05(+0.18%) |
Aug 27, 2009 | 25.20 | 25.30 | 24.94 | 25.25 | 91,532 | +0.08(+0.31%) |
Aug 26, 2009 | 25.14 | 25.25 | 25.02 | 25.17 | 71,481 | +0.03(+0.10%) |
Aug 25, 2009 | 25.05 | 25.24 | 24.79 | 25.14 | 113,122 | +0.17(+0.68%) |
Aug 24, 2009 | 25.25 | 25.35 | 24.90 | 24.97 | 156,689 | -0.14(-0.55%) |
Aug 21, 2009 | 24.87 | 25.16 | 24.80 | 25.11 | 202,557 | +0.33(+1.35%) |
Aug 20, 2009 | 25.03 | 25.03 | 24.61 | 24.77 | 170,183 | +0.02(+0.08%) |
Aug 19, 2009 | 24.33 | 24.77 | 24.32 | 24.75 | 77,891 | +0.21(+0.86%) |
Aug 18, 2009 | 24.51 | 24.63 | 24.35 | 24.54 | 114,714 | +0.09(+0.35%) |
Aug 17, 2009 | 24.29 | 24.81 | 24.29 | 24.46 | 152,983 | -0.32(-1.27%) |
Aug 14, 2009 | 24.91 | 24.93 | 24.55 | 24.77 | 101,489 | -0.19(-0.76%) |
Aug 13, 2009 | 24.74 | 25.00 | 24.52 | 24.96 | 195,330 | +0.41(+1.68%) |
Aug 12, 2009 | 24.39 | 24.61 | 24.03 | 24.55 | 250,444 | +0.28(+1.14%) |
Aug 11, 2009 | 24.54 | 24.62 | 24.20 | 24.28 | 242,707 | -0.40(-1.62%) |
Aug 10, 2009 | 24.56 | 24.77 | 24.36 | 24.68 | 270,864 | -0.12(-0.50%) |
Aug 07, 2009 | 24.86 | 24.86 | 24.36 | 24.80 | 269,945 | +0.05(+0.19%) |
Aug 06, 2009 | 25.29 | 25.33 | 24.70 | 24.75 | 260,318 | -0.19(-0.76%) |
Aug 05, 2009 | 24.94 | 25.22 | 24.69 | 24.94 | 292,029 | -0.11(-0.42%) |
Aug 04, 2009 | 24.80 | 25.23 | 24.79 | 25.05 | 233,884 | +0.28(+1.14%) |
Aug 03, 2009 | 24.82 | 24.87 | 24.51 | 24.77 | 279,632 | +0.19(+0.77%) |
Jul 31, 2009 | 24.39 | 24.85 | 24.30 | 24.58 | 229,851 | +0.25(+1.03%) |
Jul 30, 2009 | 24.52 | 24.66 | 24.26 | 24.33 | 320,138 | -0.05(-0.22%) |
Jul 29, 2009 | 24.45 | 24.75 | 24.30 | 24.38 | 289,125 | -0.20(-0.83%) |
Jul 28, 2009 | 23.90 | 24.68 | 23.79 | 24.58 | 428,965 | +0.32(+1.30%) |
Jul 27, 2009 | 23.99 | 24.31 | 23.97 | 24.27 | 179,256 | +0.26(+1.09%) |
Jul 24, 2009 | 23.85 | 24.20 | 23.78 | 24.01 | 121,984 | +0.03(+0.11%) |
Jul 23, 2009 | 23.88 | 24.08 | 23.80 | 23.98 | 303,293 | +0.03(+0.11%) |
Jul 22, 2009 | 23.70 | 24.18 | 23.66 | 23.95 | 108,035 | +0.00(+0.00%) |
Jul 21, 2009 | 23.76 | 24.14 | 23.44 | 23.95 | 154,937 | +0.42(+1.78%) |
Jul 20, 2009 | 23.93 | 23.93 | 23.37 | 23.53 | 147,347 | -0.16(-0.66%) |
Jul 17, 2009 | 23.64 | 23.92 | 23.32 | 23.69 | 160,192 | +0.03(+0.14%) |
Jul 16, 2009 | 23.82 | 23.91 | 23.33 | 23.66 | 183,209 | -0.20(-0.83%) |
Jul 15, 2009 | 23.79 | 23.94 | 23.44 | 23.86 | 313,804 | +0.24(+1.00%) |
Jul 14, 2009 | 23.63 | 23.69 | 23.30 | 23.62 | 122,552 | +0.01(+0.03%) |
Jul 13, 2009 | 23.44 | 23.62 | 22.75 | 23.61 | 343,512 | +0.58(+2.54%) |
Jul 10, 2009 | 23.23 | 23.23 | 22.81 | 23.03 | 80,868 | -0.20(-0.85%) |
Jul 09, 2009 | 23.34 | 23.44 | 22.96 | 23.23 | 97,023 | +0.11(+0.48%) |
Jul 08, 2009 | 23.04 | 23.41 | 22.86 | 23.11 | 210,135 | +0.07(+0.28%) |
Jul 07, 2009 | 23.56 | 23.57 | 22.79 | 23.05 | 153,354 | -0.22(-0.96%) |
Jul 06, 2009 | 22.64 | 23.36 | 22.64 | 23.27 | 181,107 | +0.30(+1.29%) |
Jul 02, 2009 | 23.48 | 23.48 | 22.98 | 22.98 | 209,755 | -0.46(-1.96%) |