Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 24.50 | 24.50 | 24.15 | 24.15 | 3,305 | -0.75(-3.01%) |
Sep 29, 2009 | 24.80 | 24.90 | 24.10 | 24.90 | 12,493 | +0.45(+1.84%) |
Sep 28, 2009 | 23.65 | 24.45 | 23.65 | 24.45 | 3,385 | +0.75(+3.16%) |
Sep 25, 2009 | 24.05 | 24.05 | 23.70 | 23.70 | 1,425 | -0.75(-3.07%) |
Sep 24, 2009 | 24.80 | 24.80 | 23.95 | 24.45 | 6,737 | -1.10(-4.31%) |
Sep 23, 2009 | 25.05 | 25.60 | 25.05 | 25.55 | 8,131 | +1.40(+5.80%) |
Sep 22, 2009 | 24.05 | 24.30 | 24.05 | 24.15 | 2,895 | +0.10(+0.42%) |
Sep 21, 2009 | 24.00 | 24.05 | 23.65 | 24.05 | 14,329 | -0.55(-2.24%) |
Sep 18, 2009 | 24.60 | 24.60 | 24.45 | 24.60 | 8,217 | -0.40(-1.60%) |
Sep 17, 2009 | 24.95 | 25.00 | 24.50 | 25.00 | 2,240 | +0.10(+0.40%) |
Sep 16, 2009 | 24.75 | 25.00 | 24.33 | 24.90 | 4,987 | +0.15(+0.61%) |
Sep 15, 2009 | 23.95 | 24.75 | 23.90 | 24.75 | 15,800 | +1.15(+4.87%) |
Sep 14, 2009 | 24.00 | 24.35 | 23.60 | 23.60 | 31,082 | -0.60(-2.48%) |
Sep 11, 2009 | 24.25 | 24.25 | 23.70 | 24.20 | 7,510 | +0.20(+0.83%) |
Sep 10, 2009 | 23.55 | 24.05 | 23.55 | 24.00 | 1,933 | +0.80(+3.45%) |
Sep 09, 2009 | 23.40 | 23.85 | 23.20 | 23.20 | 89,060 | -0.05(-0.22%) |
Sep 08, 2009 | 23.10 | 23.30 | 22.90 | 23.25 | 3,200 | +0.85(+3.79%) |
Sep 04, 2009 | 22.40 | 22.40 | 22.40 | 22.40 | 9,950 | -0.05(-0.22%) |
Sep 03, 2009 | 22.35 | 22.45 | 21.90 | 22.45 | 2,733 | +0.15(+0.67%) |
Sep 02, 2009 | 22.20 | 22.35 | 21.85 | 22.30 | 6,595 | -0.40(-1.76%) |
Sep 01, 2009 | 22.80 | 22.80 | 22.50 | 22.70 | 10,725 | +0.15(+0.67%) |
Aug 31, 2009 | 23.05 | 23.05 | 22.55 | 22.55 | 10,750 | -0.70(-3.01%) |
Aug 28, 2009 | 23.10 | 23.25 | 22.85 | 23.25 | 8,225 | +0.25(+1.09%) |
Aug 27, 2009 | 22.40 | 23.00 | 22.40 | 23.00 | 21,597 | +0.20(+0.88%) |
Aug 26, 2009 | 23.25 | 23.25 | 22.80 | 22.80 | 600 | -0.40(-1.72%) |
Aug 25, 2009 | 23.15 | 23.20 | 22.70 | 23.20 | 3,159 | +0.15(+0.65%) |
Aug 24, 2009 | 23.30 | 23.70 | 23.05 | 23.05 | 13,146 | -0.45(-1.91%) |
Aug 21, 2009 | 23.40 | 23.50 | 22.90 | 23.50 | 7,057 | +0.55(+2.40%) |
Aug 20, 2009 | 22.60 | 22.95 | 22.50 | 22.95 | 4,916 | +0.45(+2.00%) |
Aug 19, 2009 | 22.40 | 22.50 | 22.40 | 22.50 | 3,480 | -0.05(-0.22%) |
Aug 18, 2009 | 22.50 | 22.55 | 22.50 | 22.55 | 1,037 | +0.05(+0.22%) |
Aug 17, 2009 | 22.30 | 22.50 | 22.01 | 22.50 | 37,050 | -0.85(-3.64%) |
Aug 14, 2009 | 23.65 | 23.70 | 22.90 | 23.35 | 18,021 | -0.65(-2.71%) |
Aug 13, 2009 | 23.45 | 24.00 | 23.35 | 24.00 | 3,892 | +1.14(+4.99%) |
Aug 12, 2009 | 23.10 | 23.10 | 22.86 | 22.86 | 11,150 | +0.11(+0.48%) |
Aug 11, 2009 | 22.95 | 23.00 | 22.75 | 22.75 | 3,844 | -0.25(-1.09%) |
Aug 10, 2009 | 22.50 | 23.00 | 22.50 | 23.00 | 6,606 | +0.00(+0.00%) |
Aug 07, 2009 | 23.00 | 23.15 | 22.90 | 23.00 | 10,945 | -0.15(-0.65%) |
Aug 06, 2009 | 23.40 | 23.62 | 22.60 | 23.15 | 35,564 | -0.65(-2.73%) |
Aug 05, 2009 | 23.30 | 23.80 | 22.74 | 23.80 | 14,259 | +0.45(+1.93%) |
Aug 04, 2009 | 23.00 | 23.35 | 22.55 | 23.35 | 60,715 | -1.35(-5.47%) |
Aug 03, 2009 | 24.11 | 24.70 | 24.02 | 24.70 | 6,740 | +0.70(+2.92%) |
Jul 31, 2009 | 24.00 | 24.00 | 24.00 | 24.00 | 2,284 | +0.55(+2.35%) |
Jul 30, 2009 | 23.00 | 23.45 | 23.00 | 23.45 | 1,650 | +0.65(+2.85%) |
Jul 29, 2009 | 23.25 | 23.25 | 22.80 | 22.80 | 3,320 | +0.00(+0.00%) |
Jul 28, 2009 | 22.25 | 22.80 | 22.00 | 22.80 | 28,002 | +0.10(+0.44%) |
Jul 27, 2009 | 22.35 | 22.70 | 22.35 | 22.70 | 3,025 | +0.30(+1.34%) |
Jul 24, 2009 | 22.40 | 22.70 | 22.40 | 22.40 | 4,858 | +0.40(+1.82%) |
Jul 23, 2009 | 21.30 | 22.25 | 21.30 | 22.00 | 18,070 | +1.00(+4.76%) |
Jul 22, 2009 | 20.65 | 21.05 | 20.65 | 21.00 | 5,871 | -0.05(-0.24%) |
Jul 21, 2009 | 21.30 | 21.30 | 20.66 | 21.05 | 10,719 | +0.25(+1.20%) |
Jul 20, 2009 | 20.51 | 20.80 | 20.35 | 20.80 | 2,280 | +0.92(+4.63%) |
Jul 17, 2009 | 20.35 | 20.35 | 19.88 | 19.88 | 5,783 | -0.22(-1.09%) |
Jul 16, 2009 | 20.05 | 20.10 | 19.90 | 20.10 | 6,525 | +0.50(+2.55%) |
Jul 15, 2009 | 19.60 | 19.95 | 19.60 | 19.60 | 1,952 | +0.57(+3.00%) |
Jul 14, 2009 | 19.25 | 19.53 | 18.95 | 19.03 | 9,162 | -0.24(-1.25%) |
Jul 13, 2009 | 19.20 | 19.27 | 18.85 | 19.27 | 9,675 | +0.32(+1.69%) |
Jul 10, 2009 | 18.50 | 18.95 | 18.50 | 18.95 | 7,213 | +0.75(+4.12%) |
Jul 09, 2009 | 18.20 | 18.70 | 18.20 | 18.20 | 9,869 | -0.35(-1.89%) |
Jul 08, 2009 | 18.50 | 18.55 | 18.30 | 18.55 | 2,740 | -0.45(-2.37%) |
Jul 07, 2009 | 19.00 | 19.00 | 19.00 | 19.00 | 697 | +0.20(+1.06%) |
Jul 06, 2009 | 18.65 | 18.83 | 18.50 | 18.80 | 8,378 | -0.44(-2.29%) |
Jul 02, 2009 | 19.15 | 19.45 | 18.70 | 19.24 | 1,695 | +0.14(+0.73%) |