Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 26.02 | 26.65 | 24.86 | 25.50 | 126,211 | -0.41(-1.59%) |
Sep 29, 2009 | 26.32 | 26.88 | 25.80 | 25.92 | 226,644 | -0.53(-2.02%) |
Sep 28, 2009 | 26.52 | 26.87 | 25.73 | 26.45 | 143,469 | +0.04(+0.16%) |
Sep 25, 2009 | 26.48 | 26.79 | 26.28 | 26.41 | 65,098 | -0.17(-0.65%) |
Sep 24, 2009 | 27.22 | 27.59 | 26.23 | 26.58 | 80,095 | -0.40(-1.50%) |
Sep 23, 2009 | 27.34 | 27.79 | 26.92 | 26.98 | 91,138 | -0.36(-1.32%) |
Sep 22, 2009 | 27.71 | 27.87 | 27.14 | 27.34 | 109,984 | -0.17(-0.63%) |
Sep 21, 2009 | 27.70 | 27.85 | 27.17 | 27.52 | 96,683 | -0.21(-0.78%) |
Sep 18, 2009 | 28.03 | 28.29 | 27.62 | 27.73 | 176,025 | -0.28(-0.98%) |
Sep 17, 2009 | 26.89 | 28.79 | 26.79 | 28.01 | 326,364 | +2.49(+9.74%) |
Sep 16, 2009 | 24.83 | 26.86 | 24.74 | 25.52 | 372,519 | +0.92(+3.74%) |
Sep 15, 2009 | 24.07 | 24.88 | 23.81 | 24.60 | 343,436 | +0.54(+2.25%) |
Sep 14, 2009 | 23.73 | 24.17 | 23.37 | 24.06 | 181,704 | +0.03(+0.14%) |
Sep 11, 2009 | 24.47 | 24.73 | 24.00 | 24.02 | 143,051 | -0.47(-1.93%) |
Sep 10, 2009 | 23.60 | 24.51 | 23.34 | 24.50 | 271,233 | +0.77(+3.23%) |
Sep 09, 2009 | 23.11 | 23.93 | 22.82 | 23.73 | 145,530 | +0.65(+2.83%) |
Sep 08, 2009 | 23.10 | 23.41 | 22.73 | 23.08 | 148,635 | +0.17(+0.75%) |
Sep 04, 2009 | 23.19 | 23.19 | 22.45 | 22.91 | 189,739 | -0.29(-1.26%) |
Sep 03, 2009 | 23.05 | 23.20 | 22.56 | 23.20 | 100,726 | +0.22(+0.97%) |
Sep 02, 2009 | 22.70 | 23.19 | 22.19 | 22.98 | 137,078 | +0.26(+1.14%) |
Sep 01, 2009 | 23.34 | 23.84 | 22.28 | 22.72 | 229,913 | -0.77(-3.26%) |
Aug 31, 2009 | 23.52 | 23.67 | 23.22 | 23.48 | 133,216 | -0.26(-1.09%) |
Aug 28, 2009 | 24.37 | 24.45 | 23.42 | 23.74 | 158,429 | -0.41(-1.71%) |
Aug 27, 2009 | 24.12 | 24.26 | 23.22 | 24.15 | 166,024 | -0.21(-0.85%) |
Aug 26, 2009 | 24.08 | 24.42 | 23.59 | 24.36 | 190,234 | +0.07(+0.28%) |
Aug 25, 2009 | 24.34 | 24.48 | 24.06 | 24.29 | 174,904 | -0.01(-0.04%) |
Aug 24, 2009 | 24.53 | 24.79 | 24.14 | 24.30 | 127,308 | -0.19(-0.77%) |
Aug 21, 2009 | 24.07 | 24.86 | 23.86 | 24.49 | 315,921 | +0.83(+3.49%) |
Aug 20, 2009 | 23.08 | 23.68 | 22.89 | 23.66 | 186,844 | +0.58(+2.50%) |
Aug 19, 2009 | 22.65 | 23.13 | 22.42 | 23.09 | 177,739 | +0.21(+0.90%) |
Aug 18, 2009 | 22.49 | 23.04 | 22.36 | 22.88 | 195,750 | +0.87(+3.96%) |
Aug 17, 2009 | 22.33 | 22.45 | 21.90 | 22.01 | 178,700 | -0.74(-3.26%) |
Aug 14, 2009 | 24.12 | 24.12 | 22.64 | 22.75 | 141,825 | -1.35(-5.60%) |
Aug 13, 2009 | 23.98 | 24.23 | 23.71 | 24.10 | 167,419 | +0.23(+0.97%) |
Aug 12, 2009 | 23.75 | 24.29 | 23.71 | 23.87 | 200,906 | +0.12(+0.51%) |
Aug 11, 2009 | 23.78 | 24.05 | 23.25 | 23.75 | 113,878 | -0.28(-1.15%) |
Aug 10, 2009 | 23.82 | 24.30 | 23.47 | 24.02 | 122,123 | -0.06(-0.25%) |
Aug 07, 2009 | 23.53 | 24.72 | 23.41 | 24.08 | 190,781 | +1.09(+4.75%) |
Aug 06, 2009 | 24.79 | 24.79 | 22.25 | 22.99 | 236,117 | -1.58(-6.44%) |
Aug 05, 2009 | 25.09 | 25.23 | 23.90 | 24.58 | 196,157 | -0.57(-2.26%) |
Aug 04, 2009 | 24.86 | 25.16 | 24.45 | 25.14 | 179,850 | +0.18(+0.72%) |
Aug 03, 2009 | 24.18 | 25.00 | 24.11 | 24.96 | 185,792 | +0.95(+3.98%) |
Jul 31, 2009 | 23.78 | 24.61 | 23.60 | 24.01 | 155,169 | +0.15(+0.61%) |
Jul 30, 2009 | 22.90 | 24.02 | 22.79 | 23.86 | 427,060 | +1.38(+6.16%) |
Jul 29, 2009 | 22.40 | 22.88 | 22.05 | 22.48 | 295,707 | -0.29(-1.28%) |
Jul 28, 2009 | 22.15 | 23.04 | 22.15 | 22.77 | 165,099 | +0.38(+1.69%) |
Jul 27, 2009 | 22.31 | 22.73 | 22.15 | 22.39 | 124,767 | +0.11(+0.50%) |
Jul 24, 2009 | 21.44 | 22.46 | 21.24 | 22.28 | 1,028 | +0.54(+2.49%) |
Jul 23, 2009 | 20.68 | 22.10 | 20.61 | 21.74 | 183,801 | +0.98(+4.72%) |
Jul 22, 2009 | 20.84 | 20.99 | 20.47 | 20.76 | 121,520 | -0.17(-0.82%) |
Jul 21, 2009 | 21.21 | 21.41 | 20.76 | 20.93 | 190,177 | +0.03(+0.16%) |
Jul 20, 2009 | 20.64 | 20.99 | 20.46 | 20.89 | 142,429 | +0.50(+2.45%) |
Jul 17, 2009 | 20.39 | 20.53 | 20.15 | 20.39 | 179,736 | +0.07(+0.34%) |
Jul 16, 2009 | 20.15 | 20.60 | 20.02 | 20.33 | 130,732 | +0.03(+0.17%) |
Jul 15, 2009 | 19.78 | 20.65 | 19.77 | 20.29 | 301,540 | +0.65(+3.28%) |
Jul 14, 2009 | 19.83 | 19.98 | 19.20 | 19.65 | 319,863 | -0.18(-0.91%) |
Jul 13, 2009 | 19.10 | 20.01 | 19.05 | 19.83 | 223,138 | +0.39(+1.99%) |
Jul 10, 2009 | 19.65 | 20.01 | 19.08 | 19.44 | 108,573 | -0.32(-1.61%) |
Jul 09, 2009 | 20.12 | 20.29 | 19.64 | 19.76 | 160,771 | -0.12(-0.61%) |
Jul 08, 2009 | 20.54 | 20.56 | 19.30 | 19.88 | 215,786 | -0.59(-2.90%) |
Jul 07, 2009 | 21.19 | 21.25 | 20.17 | 20.47 | 156,109 | -0.72(-3.41%) |
Jul 06, 2009 | 22.28 | 22.34 | 20.95 | 21.19 | 245,022 | -1.28(-5.70%) |
Jul 02, 2009 | 22.41 | 23.22 | 20.90 | 22.48 | 210,193 | -0.65(-2.83%) |