Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 27.32 | 27.48 | 26.49 | 26.60 | 134,460 | -0.57(-2.08%) |
Sep 29, 2009 | 26.87 | 27.78 | 26.70 | 27.17 | 251,913 | +0.43(+1.59%) |
Sep 28, 2009 | 26.18 | 27.04 | 25.70 | 26.74 | 180,181 | +0.68(+2.60%) |
Sep 25, 2009 | 26.27 | 26.78 | 25.82 | 26.06 | 143,893 | -0.45(-1.68%) |
Sep 24, 2009 | 27.44 | 27.44 | 26.14 | 26.51 | 212,983 | -0.84(-3.08%) |
Sep 23, 2009 | 27.29 | 27.39 | 26.68 | 27.35 | 169,011 | +0.07(+0.27%) |
Sep 22, 2009 | 26.96 | 27.35 | 26.89 | 27.28 | 173,864 | +0.70(+2.62%) |
Sep 21, 2009 | 26.18 | 26.82 | 25.96 | 26.58 | 107,690 | -0.01(-0.03%) |
Sep 18, 2009 | 26.88 | 27.17 | 26.22 | 26.59 | 98,468 | -0.09(-0.35%) |
Sep 17, 2009 | 27.17 | 27.35 | 26.58 | 26.68 | 126,017 | -0.48(-1.77%) |
Sep 16, 2009 | 26.17 | 27.29 | 25.53 | 27.17 | 168,541 | +1.26(+4.87%) |
Sep 15, 2009 | 25.36 | 26.12 | 25.20 | 25.91 | 210,955 | +0.51(+2.01%) |
Sep 14, 2009 | 25.48 | 26.25 | 25.17 | 25.40 | 195,660 | -0.37(-1.44%) |
Sep 11, 2009 | 26.35 | 26.68 | 25.60 | 25.77 | 196,044 | -0.18(-0.68%) |
Sep 10, 2009 | 25.55 | 26.12 | 25.25 | 25.94 | 227,499 | +0.43(+1.67%) |
Sep 09, 2009 | 25.14 | 25.59 | 24.99 | 25.52 | 189,995 | +0.43(+1.70%) |
Sep 08, 2009 | 25.17 | 25.76 | 24.81 | 25.09 | 177,560 | +0.28(+1.12%) |
Sep 04, 2009 | 24.26 | 25.02 | 23.94 | 24.81 | 228,704 | +0.56(+2.29%) |
Sep 03, 2009 | 24.56 | 24.80 | 23.65 | 24.26 | 108,057 | -0.08(-0.34%) |
Sep 02, 2009 | 23.77 | 24.56 | 23.34 | 24.34 | 202,470 | +0.55(+2.30%) |
Sep 01, 2009 | 24.71 | 25.23 | 23.54 | 23.79 | 269,024 | -1.18(-4.72%) |
Aug 31, 2009 | 24.70 | 25.21 | 24.26 | 24.97 | 241,148 | -0.08(-0.33%) |
Aug 28, 2009 | 25.53 | 25.99 | 24.85 | 25.05 | 206,399 | -0.21(-0.84%) |
Aug 27, 2009 | 25.06 | 25.47 | 24.65 | 25.27 | 318,554 | +0.05(+0.18%) |
Aug 26, 2009 | 24.73 | 25.35 | 24.33 | 25.22 | 223,845 | +0.38(+1.53%) |
Aug 25, 2009 | 25.11 | 25.51 | 24.58 | 24.84 | 380,715 | +0.02(+0.07%) |
Aug 24, 2009 | 25.42 | 25.60 | 24.29 | 24.82 | 286,210 | -0.32(-1.29%) |
Aug 21, 2009 | 25.02 | 25.43 | 24.64 | 25.15 | 203,365 | +0.66(+2.69%) |
Aug 20, 2009 | 24.31 | 24.93 | 24.19 | 24.49 | 252,457 | +0.17(+0.69%) |
Aug 19, 2009 | 23.62 | 24.61 | 23.24 | 24.32 | 170,450 | +0.24(+1.00%) |
Aug 18, 2009 | 23.42 | 24.51 | 23.42 | 24.08 | 266,256 | +0.95(+4.09%) |
Aug 17, 2009 | 24.75 | 24.94 | 22.95 | 23.13 | 426,349 | -2.73(-10.54%) |
Aug 14, 2009 | 27.03 | 27.10 | 25.05 | 25.86 | 304,466 | -1.17(-4.32%) |
Aug 13, 2009 | 26.04 | 27.35 | 25.91 | 27.03 | 492,035 | +1.36(+5.31%) |
Aug 12, 2009 | 25.37 | 26.10 | 25.24 | 25.66 | 162,512 | +0.13(+0.51%) |
Aug 11, 2009 | 26.11 | 26.27 | 25.10 | 25.53 | 220,934 | -0.65(-2.48%) |
Aug 10, 2009 | 25.95 | 26.42 | 25.57 | 26.18 | 134,471 | -0.08(-0.32%) |
Aug 07, 2009 | 26.30 | 26.45 | 25.55 | 26.27 | 471,827 | +0.55(+2.13%) |
Aug 06, 2009 | 26.29 | 26.45 | 25.34 | 25.72 | 231,400 | -0.22(-0.86%) |
Aug 05, 2009 | 25.65 | 25.96 | 25.05 | 25.94 | 317,261 | +0.13(+0.50%) |
Aug 04, 2009 | 26.49 | 26.49 | 25.24 | 25.81 | 567,348 | -0.66(-2.49%) |
Aug 03, 2009 | 24.22 | 26.79 | 24.11 | 26.47 | 593,580 | +2.82(+11.92%) |
Jul 31, 2009 | 22.99 | 24.57 | 22.24 | 23.65 | 437,814 | +0.46(+2.00%) |
Jul 30, 2009 | 21.02 | 23.59 | 19.97 | 23.19 | 592,858 | +2.90(+14.30%) |
Jul 29, 2009 | 21.26 | 21.26 | 19.99 | 20.29 | 251,230 | -1.34(-6.22%) |
Jul 28, 2009 | 21.77 | 22.09 | 20.59 | 21.63 | 407,457 | -0.43(-1.93%) |
Jul 27, 2009 | 22.23 | 22.50 | 21.64 | 22.06 | 307,699 | -0.04(-0.17%) |
Jul 24, 2009 | 21.32 | 22.42 | 21.21 | 22.09 | 357,737 | +0.77(+3.61%) |
Jul 23, 2009 | 22.16 | 22.30 | 21.20 | 21.33 | 578,016 | -1.13(-5.04%) |
Jul 22, 2009 | 23.05 | 23.36 | 22.34 | 22.46 | 216,527 | -0.96(-4.08%) |
Jul 21, 2009 | 23.88 | 24.47 | 22.95 | 23.41 | 292,895 | -0.22(-0.94%) |
Jul 20, 2009 | 23.31 | 24.05 | 23.01 | 23.63 | 277,904 | +0.36(+1.55%) |
Jul 17, 2009 | 23.25 | 23.62 | 23.07 | 23.27 | 472,574 | +0.21(+0.93%) |
Jul 16, 2009 | 21.13 | 23.42 | 20.62 | 23.06 | 576,266 | +1.93(+9.13%) |
Jul 15, 2009 | 19.78 | 21.17 | 19.65 | 21.13 | 406,862 | +1.90(+9.88%) |
Jul 14, 2009 | 19.30 | 20.08 | 18.97 | 19.23 | 229,573 | -0.19(-0.95%) |
Jul 13, 2009 | 18.71 | 19.47 | 18.10 | 19.42 | 267,721 | +0.47(+2.50%) |
Jul 10, 2009 | 18.48 | 19.13 | 18.09 | 18.94 | 531,078 | +0.25(+1.34%) |
Jul 09, 2009 | 18.59 | 19.26 | 18.46 | 18.69 | 489,625 | +0.32(+1.77%) |
Jul 08, 2009 | 19.69 | 19.81 | 17.48 | 18.37 | 662,647 | -1.36(-6.91%) |
Jul 07, 2009 | 20.69 | 20.91 | 19.67 | 19.73 | 214,038 | -0.88(-4.27%) |
Jul 06, 2009 | 21.77 | 21.77 | 20.12 | 20.61 | 338,862 | -1.45(-6.56%) |
Jul 02, 2009 | 22.62 | 22.83 | 21.85 | 22.06 | 388,650 | -0.54(-2.38%) |