Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 24.45 | 24.59 | 24.19 | 24.44 | 148,710 | +0.16(+0.68%) |
Sep 29, 2009 | 24.25 | 24.41 | 24.14 | 24.28 | 236,466 | -0.13(-0.53%) |
Sep 28, 2009 | 23.97 | 24.44 | 23.97 | 24.40 | 109,209 | +0.38(+1.56%) |
Sep 25, 2009 | 24.02 | 24.12 | 23.88 | 24.03 | 104,178 | +0.05(+0.21%) |
Sep 24, 2009 | 24.25 | 24.25 | 23.79 | 23.98 | 114,041 | -0.17(-0.72%) |
Sep 23, 2009 | 24.49 | 24.60 | 24.09 | 24.15 | 92,893 | -0.47(-1.92%) |
Sep 22, 2009 | 24.58 | 24.65 | 24.39 | 24.63 | 77,807 | +0.31(+1.29%) |
Sep 21, 2009 | 24.34 | 24.34 | 24.02 | 24.31 | 41,447 | -0.49(-1.99%) |
Sep 18, 2009 | 24.81 | 24.85 | 24.63 | 24.81 | 70,916 | +0.12(+0.49%) |
Sep 17, 2009 | 24.75 | 24.85 | 24.54 | 24.68 | 134,733 | +0.12(+0.49%) |
Sep 16, 2009 | 26.22 | 26.22 | 24.45 | 24.56 | 135,451 | +0.26(+1.06%) |
Sep 15, 2009 | 24.24 | 24.31 | 24.09 | 24.31 | 221,665 | +0.13(+0.53%) |
Sep 14, 2009 | 23.93 | 24.18 | 23.81 | 24.18 | 36,730 | -0.01(-0.02%) |
Sep 11, 2009 | 24.21 | 24.35 | 24.09 | 24.18 | 598,128 | +0.06(+0.27%) |
Sep 10, 2009 | 23.88 | 24.20 | 23.73 | 24.12 | 164,565 | +0.28(+1.18%) |
Sep 09, 2009 | 23.75 | 23.95 | 23.73 | 23.84 | 103,910 | +0.11(+0.48%) |
Sep 08, 2009 | 23.71 | 23.77 | 23.62 | 23.72 | 80,922 | +0.34(+1.45%) |
Sep 04, 2009 | 23.09 | 23.48 | 23.03 | 23.38 | 54,093 | +0.37(+1.59%) |
Sep 03, 2009 | 23.00 | 23.08 | 22.79 | 23.02 | 266,094 | +0.37(+1.64%) |
Sep 02, 2009 | 22.37 | 22.82 | 22.37 | 22.65 | 87,307 | +0.27(+1.22%) |
Sep 01, 2009 | 22.93 | 23.05 | 22.34 | 22.37 | 324,895 | -0.38(-1.68%) |
Aug 31, 2009 | 22.83 | 22.83 | 22.66 | 22.76 | 63,925 | -0.21(-0.90%) |
Aug 28, 2009 | 23.04 | 23.04 | 22.84 | 22.96 | 105,960 | +0.07(+0.31%) |
Aug 27, 2009 | 22.81 | 22.97 | 22.52 | 22.89 | 93,623 | +0.04(+0.17%) |
Aug 26, 2009 | 23.18 | 23.18 | 22.73 | 22.85 | 67,273 | -0.29(-1.27%) |
Aug 25, 2009 | 23.19 | 23.38 | 23.09 | 23.15 | 116,702 | +0.08(+0.34%) |
Aug 24, 2009 | 23.25 | 23.32 | 23.06 | 23.07 | 86,192 | +0.08(+0.36%) |
Aug 21, 2009 | 22.80 | 23.01 | 22.78 | 22.98 | 63,121 | +0.42(+1.84%) |
Aug 20, 2009 | 22.29 | 22.59 | 22.20 | 22.57 | 56,948 | +0.13(+0.57%) |
Aug 19, 2009 | 22.03 | 22.52 | 21.92 | 22.44 | 73,525 | +0.03(+0.14%) |
Aug 18, 2009 | 22.08 | 22.41 | 22.08 | 22.41 | 57,965 | +0.47(+2.14%) |
Aug 17, 2009 | 22.18 | 22.18 | 21.38 | 21.94 | 118,301 | -0.71(-3.15%) |
Aug 14, 2009 | 22.93 | 22.95 | 22.61 | 22.66 | 141,515 | -0.36(-1.57%) |
Aug 13, 2009 | 22.80 | 23.03 | 22.68 | 23.02 | 138,502 | +0.46(+2.04%) |
Aug 12, 2009 | 22.25 | 22.66 | 22.19 | 22.55 | 73,478 | +0.22(+0.97%) |
Aug 11, 2009 | 22.41 | 22.41 | 22.15 | 22.34 | 43,316 | -0.15(-0.69%) |
Aug 10, 2009 | 22.54 | 22.55 | 22.36 | 22.49 | 53,198 | -0.18(-0.77%) |
Aug 07, 2009 | 22.65 | 23.43 | 22.56 | 22.67 | 82,563 | +0.24(+1.06%) |
Aug 06, 2009 | 22.59 | 22.70 | 22.23 | 22.43 | 84,919 | -0.13(-0.59%) |
Aug 05, 2009 | 22.71 | 22.71 | 22.20 | 22.57 | 166,059 | -0.26(-1.13%) |
Aug 04, 2009 | 22.68 | 22.87 | 22.53 | 22.82 | 72,958 | -0.03(-0.11%) |
Aug 03, 2009 | 22.48 | 22.98 | 22.48 | 22.85 | 79,230 | +0.60(+2.69%) |
Jul 31, 2009 | 22.06 | 22.35 | 22.06 | 22.25 | 79,903 | +0.16(+0.70%) |
Jul 30, 2009 | 22.05 | 22.24 | 21.98 | 22.10 | 102,045 | +0.49(+2.29%) |
Jul 29, 2009 | 21.80 | 21.83 | 21.59 | 21.60 | 154,867 | -0.46(-2.08%) |
Jul 28, 2009 | 21.86 | 22.08 | 21.73 | 22.06 | 69,367 | +0.03(+0.14%) |
Jul 27, 2009 | 21.88 | 22.03 | 21.65 | 22.03 | 71,180 | +0.19(+0.85%) |
Jul 24, 2009 | 21.73 | 21.89 | 21.58 | 21.84 | 601 | -0.13(-0.59%) |
Jul 23, 2009 | 21.45 | 22.09 | 21.44 | 21.97 | 220,384 | +0.59(+2.77%) |
Jul 22, 2009 | 21.22 | 21.49 | 21.22 | 21.38 | 64,177 | +0.02(+0.10%) |
Jul 21, 2009 | 21.49 | 21.49 | 21.03 | 21.36 | 105,754 | +0.02(+0.07%) |
Jul 20, 2009 | 21.24 | 21.34 | 21.05 | 21.34 | 157,111 | +0.47(+2.27%) |
Jul 17, 2009 | 20.68 | 20.92 | 20.68 | 20.87 | 51,859 | -0.01(-0.05%) |
Jul 16, 2009 | 20.55 | 21.12 | 20.47 | 20.88 | 765,376 | +0.01(+0.02%) |
Jul 15, 2009 | 20.45 | 20.90 | 20.45 | 20.88 | 65,598 | +0.89(+4.46%) |
Jul 14, 2009 | 19.96 | 20.00 | 19.80 | 19.98 | 23,193 | +0.15(+0.75%) |
Jul 13, 2009 | 19.60 | 19.92 | 19.42 | 19.83 | 60,264 | +0.05(+0.26%) |
Jul 10, 2009 | 19.69 | 19.87 | 19.47 | 19.78 | 38,770 | -0.24(-1.21%) |
Jul 09, 2009 | 20.12 | 20.16 | 19.85 | 20.03 | 58,063 | +0.39(+1.99%) |
Jul 08, 2009 | 19.65 | 19.88 | 19.33 | 19.63 | 67,739 | +0.10(+0.53%) |
Jul 07, 2009 | 20.05 | 20.05 | 19.53 | 19.53 | 32,943 | -0.49(-2.45%) |
Jul 06, 2009 | 19.67 | 20.02 | 19.67 | 20.02 | 70,742 | +0.03(+0.15%) |
Jul 02, 2009 | 20.23 | 20.23 | 19.91 | 19.99 | 49,995 | -0.39(-1.90%) |