Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 26.37 | 27.00 | 26.17 | 26.58 | 144,323 | +0.15(+0.57%) |
Sep 29, 2009 | 25.85 | 26.54 | 25.46 | 26.43 | 324,304 | +0.68(+2.64%) |
Sep 28, 2009 | 25.47 | 26.04 | 25.35 | 25.75 | 67,123 | +0.49(+1.94%) |
Sep 25, 2009 | 25.43 | 25.45 | 24.98 | 25.26 | 62,198 | -0.17(-0.67%) |
Sep 24, 2009 | 25.51 | 25.59 | 25.06 | 25.43 | 118,765 | -0.08(-0.31%) |
Sep 23, 2009 | 26.00 | 26.11 | 25.48 | 25.51 | 116,565 | -0.44(-1.70%) |
Sep 22, 2009 | 26.34 | 26.34 | 25.59 | 25.95 | 114,375 | -0.33(-1.26%) |
Sep 21, 2009 | 25.80 | 26.35 | 25.80 | 26.28 | 74,654 | +0.16(+0.61%) |
Sep 18, 2009 | 25.69 | 26.20 | 24.95 | 26.12 | 188,887 | +0.62(+2.43%) |
Sep 17, 2009 | 25.74 | 25.99 | 25.46 | 25.50 | 63,783 | -0.36(-1.39%) |
Sep 16, 2009 | 25.66 | 26.00 | 25.49 | 25.86 | 59,053 | +0.31(+1.21%) |
Sep 15, 2009 | 25.36 | 25.71 | 25.02 | 25.55 | 105,242 | +0.10(+0.39%) |
Sep 14, 2009 | 25.39 | 25.77 | 25.29 | 25.45 | 73,491 | -0.20(-0.78%) |
Sep 11, 2009 | 25.49 | 25.85 | 25.45 | 25.65 | 85,680 | +0.17(+0.67%) |
Sep 10, 2009 | 24.89 | 25.48 | 24.82 | 25.48 | 296,412 | +0.53(+2.12%) |
Sep 09, 2009 | 24.88 | 25.09 | 24.71 | 24.95 | 169,718 | -0.02(-0.08%) |
Sep 08, 2009 | 24.98 | 25.00 | 24.73 | 24.97 | 68,441 | +0.07(+0.28%) |
Sep 04, 2009 | 24.52 | 25.00 | 24.23 | 24.90 | 112,948 | +0.45(+1.84%) |
Sep 03, 2009 | 24.37 | 24.49 | 24.20 | 24.45 | 71,796 | +0.26(+1.07%) |
Sep 02, 2009 | 24.04 | 24.34 | 23.94 | 24.19 | 275,495 | +0.09(+0.37%) |
Sep 01, 2009 | 24.01 | 24.34 | 23.94 | 24.10 | 461,001 | -0.13(-0.54%) |
Aug 31, 2009 | 23.92 | 24.31 | 23.87 | 24.23 | 257,127 | -0.05(-0.21%) |
Aug 28, 2009 | 24.49 | 24.58 | 24.00 | 24.28 | 244,069 | -0.07(-0.29%) |
Aug 27, 2009 | 24.40 | 24.40 | 23.89 | 24.35 | 104,359 | +0.07(+0.29%) |
Aug 26, 2009 | 24.27 | 24.59 | 23.93 | 24.28 | 498,320 | -0.09(-0.37%) |
Aug 25, 2009 | 24.53 | 24.73 | 24.11 | 24.37 | 274,086 | -0.26(-1.06%) |
Aug 24, 2009 | 24.95 | 25.26 | 24.42 | 24.63 | 125,828 | -0.48(-1.91%) |
Aug 21, 2009 | 25.18 | 25.44 | 24.91 | 25.11 | 153,116 | +0.11(+0.44%) |
Aug 20, 2009 | 24.77 | 25.07 | 24.31 | 25.00 | 70,243 | +0.24(+0.97%) |
Aug 19, 2009 | 24.40 | 24.86 | 24.22 | 24.76 | 578,498 | +0.25(+1.02%) |
Aug 18, 2009 | 24.49 | 24.66 | 24.14 | 24.51 | 132,386 | +0.08(+0.33%) |
Aug 17, 2009 | 24.26 | 24.90 | 24.15 | 24.43 | 197,090 | -0.33(-1.33%) |
Aug 14, 2009 | 24.90 | 24.90 | 24.51 | 24.76 | 328,335 | -0.10(-0.40%) |
Aug 13, 2009 | 24.25 | 25.00 | 24.17 | 24.86 | 449,871 | +0.68(+2.81%) |
Aug 12, 2009 | 24.14 | 24.57 | 24.08 | 24.18 | 118,581 | +0.13(+0.54%) |
Aug 11, 2009 | 24.05 | 24.38 | 23.76 | 24.05 | 240,561 | -0.01(-0.04%) |
Aug 10, 2009 | 23.92 | 24.23 | 23.81 | 24.06 | 261,556 | +0.06(+0.25%) |
Aug 07, 2009 | 24.66 | 24.92 | 23.53 | 24.00 | 671,300 | -0.39(-1.60%) |
Aug 06, 2009 | 25.18 | 26.48 | 24.02 | 24.39 | 609,021 | -2.64(-9.77%) |
Aug 05, 2009 | 27.44 | 27.61 | 26.50 | 27.03 | 238,759 | -0.35(-1.28%) |
Aug 04, 2009 | 27.15 | 27.64 | 27.15 | 27.38 | 92,484 | +0.12(+0.44%) |
Aug 03, 2009 | 27.32 | 27.49 | 26.57 | 27.26 | 239,327 | +0.26(+0.96%) |
Jul 31, 2009 | 27.14 | 27.45 | 26.70 | 27.00 | 115,556 | -0.17(-0.63%) |
Jul 30, 2009 | 26.75 | 27.74 | 26.67 | 27.17 | 134,049 | +0.16(+0.59%) |
Jul 29, 2009 | 27.01 | 27.15 | 26.76 | 27.01 | 137,767 | -0.03(-0.11%) |
Jul 28, 2009 | 26.23 | 27.20 | 26.11 | 27.04 | 291,999 | +0.54(+2.04%) |
Jul 27, 2009 | 26.31 | 26.62 | 26.14 | 26.50 | 201,529 | +0.30(+1.15%) |
Jul 24, 2009 | 26.15 | 26.53 | 25.90 | 26.20 | 204,432 | -0.08(-0.30%) |
Jul 23, 2009 | 26.02 | 26.67 | 25.99 | 26.28 | 158,425 | +0.17(+0.65%) |
Jul 22, 2009 | 25.53 | 26.63 | 25.53 | 26.11 | 152,926 | +0.58(+2.27%) |
Jul 21, 2009 | 25.47 | 25.65 | 25.01 | 25.53 | 296,980 | +0.32(+1.27%) |
Jul 20, 2009 | 26.00 | 26.00 | 25.03 | 25.21 | 299,605 | -0.67(-2.59%) |
Jul 17, 2009 | 26.03 | 26.04 | 25.76 | 25.88 | 151,832 | -0.08(-0.31%) |
Jul 16, 2009 | 25.84 | 26.23 | 25.64 | 25.96 | 154,844 | -0.10(-0.38%) |
Jul 15, 2009 | 25.52 | 26.16 | 25.52 | 26.06 | 203,549 | +0.82(+3.25%) |
Jul 14, 2009 | 25.28 | 25.60 | 24.87 | 25.24 | 72,769 | -0.12(-0.47%) |
Jul 13, 2009 | 24.94 | 25.50 | 24.68 | 25.36 | 113,524 | +0.40(+1.60%) |
Jul 10, 2009 | 25.04 | 25.50 | 24.92 | 24.96 | 89,302 | -0.17(-0.68%) |
Jul 09, 2009 | 25.23 | 25.95 | 24.84 | 25.13 | 104,879 | +0.21(+0.84%) |
Jul 08, 2009 | 25.69 | 25.75 | 24.61 | 24.92 | 174,598 | -0.58(-2.27%) |
Jul 07, 2009 | 26.02 | 26.42 | 25.46 | 25.50 | 70,233 | -0.53(-2.04%) |
Jul 06, 2009 | 26.39 | 26.94 | 25.94 | 26.03 | 135,913 | -0.34(-1.29%) |
Jul 02, 2009 | 26.70 | 27.25 | 26.17 | 26.37 | 412,164 | -0.64(-2.37%) |