Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 24.68 | 24.88 | 24.39 | 24.72 | 1,754,062 | +0.02(+0.07%) |
Sep 29, 2009 | 24.62 | 24.82 | 24.50 | 24.70 | 1,308,218 | +0.05(+0.21%) |
Sep 28, 2009 | 24.41 | 24.68 | 24.35 | 24.65 | 1,542,070 | +0.38(+1.57%) |
Sep 25, 2009 | 24.22 | 24.40 | 24.18 | 24.27 | 1,966,495 | -0.37(-1.51%) |
Sep 24, 2009 | 24.55 | 24.70 | 24.20 | 24.64 | 2,472,901 | +0.08(+0.35%) |
Sep 23, 2009 | 24.62 | 24.77 | 24.53 | 24.56 | 2,187,867 | -0.09(-0.38%) |
Sep 22, 2009 | 24.65 | 24.68 | 24.44 | 24.65 | 2,068,695 | +0.23(+0.94%) |
Sep 21, 2009 | 24.18 | 24.50 | 24.15 | 24.42 | 2,037,076 | -0.01(-0.03%) |
Sep 18, 2009 | 23.96 | 24.46 | 23.88 | 24.43 | 2,389,286 | +0.69(+2.89%) |
Sep 17, 2009 | 23.53 | 23.85 | 23.44 | 23.74 | 1,726,872 | +0.59(+2.53%) |
Sep 16, 2009 | 23.57 | 23.57 | 23.15 | 23.16 | 1,312,254 | -0.08(-0.33%) |
Sep 15, 2009 | 23.37 | 23.37 | 22.95 | 23.23 | 1,559,181 | -0.14(-0.58%) |
Sep 14, 2009 | 23.16 | 23.37 | 23.00 | 23.37 | 785,716 | +0.13(+0.55%) |
Sep 11, 2009 | 23.05 | 23.35 | 22.92 | 23.24 | 1,585,670 | +0.20(+0.88%) |
Sep 10, 2009 | 22.87 | 23.04 | 22.60 | 23.04 | 1,015,549 | +0.13(+0.56%) |
Sep 09, 2009 | 22.85 | 23.06 | 22.61 | 22.91 | 1,028,462 | +0.03(+0.15%) |
Sep 08, 2009 | 22.86 | 23.01 | 22.49 | 22.88 | 1,129,244 | -0.04(-0.18%) |
Sep 04, 2009 | 23.11 | 23.16 | 22.73 | 22.92 | 944,933 | -0.19(-0.81%) |
Sep 03, 2009 | 22.39 | 23.12 | 21.99 | 23.11 | 2,249,149 | +0.72(+3.22%) |
Sep 02, 2009 | 22.50 | 22.62 | 22.38 | 22.39 | 1,966,604 | -0.27(-1.20%) |
Sep 01, 2009 | 23.35 | 23.45 | 22.66 | 22.66 | 2,052,563 | -0.79(-3.36%) |
Aug 31, 2009 | 23.29 | 23.51 | 23.29 | 23.45 | 1,079,942 | +0.03(+0.11%) |
Aug 28, 2009 | 23.73 | 23.79 | 23.26 | 23.42 | 946,943 | -0.14(-0.58%) |
Aug 27, 2009 | 23.59 | 23.80 | 23.39 | 23.56 | 870,323 | -0.11(-0.47%) |
Aug 26, 2009 | 23.44 | 23.74 | 23.44 | 23.67 | 1,053,545 | +0.09(+0.40%) |
Aug 25, 2009 | 23.83 | 23.96 | 23.55 | 23.57 | 1,097,634 | -0.10(-0.43%) |
Aug 24, 2009 | 23.73 | 23.91 | 23.62 | 23.68 | 986,163 | -0.05(-0.21%) |
Aug 21, 2009 | 23.41 | 23.84 | 23.20 | 23.73 | 1,296,932 | +0.53(+2.30%) |
Aug 20, 2009 | 23.10 | 23.19 | 22.89 | 23.19 | 644,179 | +0.16(+0.70%) |
Aug 19, 2009 | 22.67 | 23.07 | 22.65 | 23.03 | 1,349,339 | +0.15(+0.67%) |
Aug 18, 2009 | 22.68 | 22.96 | 22.68 | 22.88 | 911,019 | +0.08(+0.37%) |
Aug 17, 2009 | 23.04 | 23.04 | 22.62 | 22.79 | 1,171,879 | -0.42(-1.79%) |
Aug 14, 2009 | 23.34 | 23.40 | 23.04 | 23.21 | 643,991 | -0.12(-0.51%) |
Aug 13, 2009 | 23.45 | 23.52 | 23.19 | 23.33 | 935,792 | -0.08(-0.33%) |
Aug 12, 2009 | 22.86 | 23.54 | 22.84 | 23.40 | 1,276,108 | +0.43(+1.88%) |
Aug 11, 2009 | 23.21 | 23.26 | 22.95 | 22.97 | 767,662 | -0.34(-1.46%) |
Aug 10, 2009 | 23.45 | 23.51 | 23.16 | 23.31 | 752,343 | -0.20(-0.87%) |
Aug 07, 2009 | 22.94 | 23.53 | 22.73 | 23.51 | 1,249,245 | +0.81(+3.59%) |
Aug 06, 2009 | 22.83 | 23.07 | 22.51 | 22.70 | 1,372,716 | -0.18(-0.78%) |
Aug 05, 2009 | 22.87 | 22.99 | 22.70 | 22.88 | 2,050,828 | +0.09(+0.41%) |
Aug 04, 2009 | 22.21 | 23.00 | 22.20 | 22.78 | 1,638,369 | +0.44(+1.97%) |
Aug 03, 2009 | 22.31 | 22.35 | 21.87 | 22.34 | 2,281,531 | +0.25(+1.11%) |
Jul 31, 2009 | 22.17 | 22.29 | 21.88 | 22.10 | 1,631,761 | -0.14(-0.65%) |
Jul 30, 2009 | 22.39 | 22.54 | 22.23 | 22.24 | 1,904,357 | +0.10(+0.46%) |
Jul 29, 2009 | 22.06 | 22.30 | 21.94 | 22.14 | 1,664,609 | -0.03(-0.15%) |
Jul 28, 2009 | 21.66 | 22.22 | 21.66 | 22.17 | 1,700,074 | +0.36(+1.67%) |
Jul 27, 2009 | 21.66 | 21.91 | 21.52 | 21.81 | 1,979,591 | +0.09(+0.43%) |
Jul 24, 2009 | 22.05 | 22.05 | 21.48 | 21.72 | 414 | -0.43(-1.95%) |
Jul 23, 2009 | 22.35 | 22.35 | 20.69 | 22.15 | 5,850,026 | -0.59(-2.57%) |
Jul 22, 2009 | 22.33 | 22.87 | 22.33 | 22.73 | 1,365,044 | +0.25(+1.13%) |
Jul 21, 2009 | 22.67 | 22.84 | 22.17 | 22.48 | 1,494,657 | +0.03(+0.15%) |
Jul 20, 2009 | 21.91 | 22.51 | 21.80 | 22.45 | 1,516,048 | +0.64(+2.92%) |
Jul 17, 2009 | 21.81 | 21.97 | 21.59 | 21.81 | 1,845,175 | -0.22(-1.00%) |
Jul 16, 2009 | 21.95 | 22.09 | 21.58 | 22.03 | 2,724,274 | +0.14(+0.66%) |
Jul 15, 2009 | 21.77 | 21.93 | 21.66 | 21.89 | 2,330,175 | +0.20(+0.94%) |
Jul 14, 2009 | 21.63 | 21.68 | 21.44 | 21.68 | 1,543,370 | -0.03(-0.12%) |
Jul 13, 2009 | 21.37 | 21.71 | 21.34 | 21.71 | 1,946,338 | +0.20(+0.91%) |
Jul 10, 2009 | 21.42 | 21.65 | 21.37 | 21.51 | 1,380,670 | -0.03(-0.12%) |
Jul 09, 2009 | 21.58 | 21.70 | 21.40 | 21.54 | 1,586,852 | +0.08(+0.36%) |
Jul 08, 2009 | 21.38 | 21.68 | 21.32 | 21.46 | 1,807,725 | +0.11(+0.52%) |
Jul 07, 2009 | 21.83 | 21.84 | 21.33 | 21.35 | 1,404,111 | -0.55(-2.52%) |
Jul 06, 2009 | 21.55 | 21.90 | 21.44 | 21.90 | 1,186,695 | +0.34(+1.57%) |
Jul 02, 2009 | 22.08 | 22.11 | 21.56 | 21.56 | 1,483,328 | -0.84(-3.75%) |