Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 24.87 | 25.26 | 24.28 | 25.07 | 795,111 | +0.29(+1.17%) |
Sep 29, 2009 | 24.80 | 24.94 | 24.53 | 24.78 | 605,424 | -0.02(-0.06%) |
Sep 28, 2009 | 24.40 | 24.91 | 24.24 | 24.79 | 385,867 | +0.43(+1.75%) |
Sep 25, 2009 | 24.12 | 24.46 | 24.05 | 24.37 | 488,551 | +0.14(+0.60%) |
Sep 24, 2009 | 24.36 | 24.59 | 24.21 | 24.22 | 540,500 | -0.13(-0.53%) |
Sep 23, 2009 | 24.31 | 24.65 | 24.21 | 24.35 | 345,022 | +0.04(+0.16%) |
Sep 22, 2009 | 24.50 | 24.65 | 24.31 | 24.31 | 335,567 | -0.11(-0.44%) |
Sep 21, 2009 | 24.02 | 24.47 | 23.97 | 24.42 | 225,551 | +0.14(+0.60%) |
Sep 18, 2009 | 23.97 | 24.79 | 23.97 | 24.27 | 737,619 | +0.03(+0.13%) |
Sep 17, 2009 | 24.08 | 24.59 | 24.08 | 24.24 | 412,946 | +0.08(+0.31%) |
Sep 16, 2009 | 23.97 | 24.36 | 23.97 | 24.17 | 471,155 | +0.07(+0.28%) |
Sep 15, 2009 | 24.24 | 24.34 | 24.10 | 24.10 | 621,340 | -0.12(-0.50%) |
Sep 14, 2009 | 24.21 | 24.49 | 23.87 | 24.22 | 837,054 | -0.07(-0.28%) |
Sep 11, 2009 | 24.22 | 24.42 | 24.08 | 24.29 | 367,595 | +0.03(+0.13%) |
Sep 10, 2009 | 24.14 | 24.36 | 24.06 | 24.26 | 324,802 | +0.06(+0.25%) |
Sep 09, 2009 | 23.78 | 24.24 | 23.71 | 24.20 | 384,135 | +0.46(+1.96%) |
Sep 08, 2009 | 23.68 | 23.85 | 23.50 | 23.73 | 389,705 | +0.20(+0.84%) |
Sep 04, 2009 | 23.41 | 23.67 | 23.37 | 23.54 | 305,189 | +0.18(+0.75%) |
Sep 03, 2009 | 23.02 | 23.38 | 22.92 | 23.36 | 687,178 | +0.50(+2.20%) |
Sep 02, 2009 | 22.85 | 22.98 | 22.68 | 22.86 | 465,624 | -0.03(-0.13%) |
Sep 01, 2009 | 22.84 | 23.25 | 22.78 | 22.89 | 974,174 | -0.08(-0.33%) |
Aug 31, 2009 | 22.97 | 23.07 | 22.81 | 22.97 | 296,198 | -0.21(-0.92%) |
Aug 28, 2009 | 23.11 | 23.32 | 22.90 | 23.18 | 862,959 | +0.17(+0.73%) |
Aug 27, 2009 | 22.94 | 23.09 | 22.68 | 23.01 | 319,400 | +0.02(+0.07%) |
Aug 26, 2009 | 23.07 | 23.29 | 22.88 | 23.00 | 305,162 | -0.12(-0.53%) |
Aug 25, 2009 | 23.17 | 23.25 | 22.96 | 23.12 | 203,657 | +0.09(+0.40%) |
Aug 24, 2009 | 23.06 | 23.24 | 22.94 | 23.03 | 363,156 | -0.02(-0.07%) |
Aug 21, 2009 | 22.97 | 23.28 | 22.92 | 23.04 | 427,863 | +0.08(+0.36%) |
Aug 20, 2009 | 22.66 | 23.04 | 22.59 | 22.96 | 333,655 | +0.24(+1.04%) |
Aug 19, 2009 | 22.52 | 22.84 | 22.39 | 22.72 | 374,462 | -0.06(-0.27%) |
Aug 18, 2009 | 22.59 | 22.91 | 22.56 | 22.78 | 554,064 | -0.03(-0.13%) |
Aug 17, 2009 | 22.66 | 22.94 | 22.39 | 22.81 | 458,914 | -0.24(-1.02%) |
Aug 14, 2009 | 22.80 | 23.10 | 22.80 | 23.05 | 363,342 | -0.02(-0.10%) |
Aug 13, 2009 | 23.45 | 23.45 | 22.93 | 23.07 | 439,510 | -0.27(-1.17%) |
Aug 12, 2009 | 23.07 | 23.64 | 22.97 | 23.35 | 501,416 | +0.30(+1.32%) |
Aug 11, 2009 | 23.22 | 23.33 | 22.87 | 23.04 | 513,074 | -0.19(-0.82%) |
Aug 10, 2009 | 23.57 | 23.83 | 23.20 | 23.23 | 453,507 | -0.34(-1.45%) |
Aug 07, 2009 | 23.94 | 23.96 | 23.40 | 23.57 | 221,237 | +0.05(+0.23%) |
Aug 06, 2009 | 23.48 | 23.77 | 23.26 | 23.52 | 395,732 | +0.18(+0.78%) |
Aug 05, 2009 | 23.78 | 23.86 | 23.26 | 23.34 | 385,786 | -0.47(-1.98%) |
Aug 04, 2009 | 22.11 | 23.96 | 22.11 | 23.81 | 1,361,459 | +2.28(+10.61%) |
Aug 03, 2009 | 21.15 | 21.69 | 21.02 | 21.53 | 392,650 | +0.43(+2.02%) |
Jul 31, 2009 | 21.44 | 21.57 | 21.08 | 21.10 | 381,908 | -0.33(-1.56%) |
Jul 30, 2009 | 21.37 | 21.80 | 21.33 | 21.44 | 183,053 | +0.10(+0.46%) |
Jul 29, 2009 | 21.22 | 21.44 | 21.11 | 21.34 | 118,973 | -0.07(-0.32%) |
Jul 28, 2009 | 21.20 | 21.60 | 21.15 | 21.41 | 253,536 | +0.05(+0.21%) |
Jul 27, 2009 | 21.20 | 21.37 | 20.79 | 21.36 | 200,522 | +0.31(+1.48%) |
Jul 24, 2009 | 21.01 | 21.11 | 20.58 | 21.05 | 367 | -0.08(-0.40%) |
Jul 23, 2009 | 20.46 | 21.25 | 20.28 | 21.13 | 674,188 | +0.59(+2.89%) |
Jul 22, 2009 | 20.53 | 21.02 | 20.07 | 20.54 | 883,060 | -0.84(-3.92%) |
Jul 21, 2009 | 21.44 | 21.50 | 21.09 | 21.37 | 265,409 | +0.01(+0.04%) |
Jul 20, 2009 | 21.05 | 21.49 | 21.05 | 21.37 | 293,756 | +0.32(+1.52%) |
Jul 17, 2009 | 21.07 | 21.21 | 20.80 | 21.05 | 276,235 | +0.02(+0.07%) |
Jul 16, 2009 | 20.60 | 21.05 | 20.57 | 21.03 | 311,198 | +0.36(+1.73%) |
Jul 15, 2009 | 19.88 | 20.74 | 19.88 | 20.67 | 360,001 | +1.01(+5.15%) |
Jul 14, 2009 | 19.64 | 19.78 | 19.17 | 19.66 | 383,032 | +0.03(+0.15%) |
Jul 13, 2009 | 19.08 | 19.64 | 19.07 | 19.63 | 289,123 | +0.40(+2.06%) |
Jul 10, 2009 | 19.37 | 19.53 | 19.14 | 19.24 | 289,885 | -0.17(-0.86%) |
Jul 09, 2009 | 19.55 | 19.59 | 19.21 | 19.40 | 293,784 | -0.11(-0.55%) |
Jul 08, 2009 | 19.45 | 19.59 | 19.30 | 19.51 | 408,142 | +0.09(+0.47%) |
Jul 07, 2009 | 19.83 | 19.91 | 19.36 | 19.42 | 489,405 | -0.51(-2.56%) |
Jul 06, 2009 | 19.93 | 20.01 | 19.64 | 19.93 | 364,004 | -0.09(-0.46%) |
Jul 02, 2009 | 20.38 | 20.38 | 19.79 | 20.02 | 452,867 | -0.52(-2.52%) |