Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 22.83 | 23.73 | 22.55 | 23.62 | 94,097 | +0.99(+4.37%) |
Sep 29, 2009 | 22.57 | 22.87 | 22.57 | 22.63 | 33,700 | -0.16(-0.70%) |
Sep 28, 2009 | 22.59 | 22.88 | 22.58 | 22.79 | 22,893 | +0.22(+0.97%) |
Sep 25, 2009 | 22.61 | 22.77 | 22.40 | 22.57 | 53,438 | -0.04(-0.18%) |
Sep 24, 2009 | 23.41 | 23.41 | 22.50 | 22.61 | 210,271 | -0.74(-3.17%) |
Sep 23, 2009 | 24.62 | 24.62 | 23.22 | 23.35 | 1,959,040 | -0.80(-3.31%) |
Sep 22, 2009 | 24.04 | 24.16 | 23.88 | 24.15 | 29,430 | +0.56(+2.37%) |
Sep 21, 2009 | 23.71 | 23.73 | 23.47 | 23.59 | 53,625 | -0.78(-3.20%) |
Sep 18, 2009 | 24.50 | 24.54 | 24.31 | 24.37 | 37,075 | -0.16(-0.65%) |
Sep 17, 2009 | 24.35 | 24.65 | 24.35 | 24.53 | 67,454 | +0.57(+2.38%) |
Sep 16, 2009 | 23.90 | 24.44 | 23.75 | 23.96 | 96,294 | +0.18(+0.76%) |
Sep 15, 2009 | 23.62 | 23.93 | 23.26 | 23.78 | 59,726 | +0.27(+1.15%) |
Sep 14, 2009 | 23.27 | 23.60 | 23.27 | 23.51 | 27,371 | +0.03(+0.13%) |
Sep 11, 2009 | 24.37 | 24.38 | 23.23 | 23.48 | 92,288 | -0.77(-3.18%) |
Sep 10, 2009 | 24.00 | 24.25 | 23.80 | 24.25 | 13,158 | +0.25(+1.04%) |
Sep 09, 2009 | 23.97 | 24.33 | 23.97 | 24.00 | 18,214 | -0.04(-0.17%) |
Sep 08, 2009 | 23.87 | 24.21 | 23.73 | 24.04 | 25,147 | +0.86(+3.71%) |
Sep 04, 2009 | 23.26 | 23.29 | 22.95 | 23.18 | 19,187 | -0.12(-0.54%) |
Sep 03, 2009 | 23.52 | 23.58 | 23.23 | 23.30 | 19,873 | -0.14(-0.62%) |
Sep 02, 2009 | 23.31 | 23.62 | 22.70 | 23.45 | 211,762 | -0.11(-0.47%) |
Sep 01, 2009 | 24.10 | 24.34 | 23.45 | 23.56 | 36,615 | -0.47(-1.96%) |
Aug 31, 2009 | 24.34 | 24.34 | 23.84 | 24.03 | 80,267 | -0.95(-3.80%) |
Aug 28, 2009 | 24.95 | 25.20 | 24.85 | 24.98 | 15,439 | -0.08(-0.32%) |
Aug 27, 2009 | 24.24 | 25.06 | 24.24 | 25.06 | 37,105 | +0.40(+1.62%) |
Aug 26, 2009 | 24.42 | 24.68 | 24.42 | 24.66 | 22,226 | -0.10(-0.40%) |
Aug 25, 2009 | 25.41 | 25.43 | 24.50 | 24.76 | 46,466 | -0.59(-2.33%) |
Aug 24, 2009 | 25.40 | 25.59 | 25.35 | 25.35 | 28,380 | +0.06(+0.24%) |
Aug 21, 2009 | 25.29 | 25.49 | 25.09 | 25.29 | 24,466 | +0.19(+0.76%) |
Aug 20, 2009 | 25.11 | 25.32 | 25.01 | 25.10 | 50,110 | -0.25(-0.99%) |
Aug 19, 2009 | 24.47 | 25.49 | 24.47 | 25.35 | 72,546 | +0.48(+1.93%) |
Aug 18, 2009 | 24.08 | 24.96 | 24.08 | 24.87 | 47,918 | +0.63(+2.60%) |
Aug 17, 2009 | 24.01 | 24.26 | 23.78 | 24.24 | 79,937 | -0.35(-1.42%) |
Aug 14, 2009 | 25.49 | 25.49 | 24.44 | 24.59 | 51,486 | -0.93(-3.64%) |
Aug 13, 2009 | 25.40 | 25.53 | 25.11 | 25.52 | 38,319 | +0.35(+1.39%) |
Aug 12, 2009 | 25.16 | 25.44 | 25.15 | 25.17 | 24,570 | +0.09(+0.36%) |
Aug 11, 2009 | 25.46 | 25.46 | 24.96 | 25.08 | 75,095 | -0.51(-1.99%) |
Aug 10, 2009 | 25.65 | 25.66 | 25.40 | 25.59 | 23,821 | +0.10(+0.39%) |
Aug 07, 2009 | 25.83 | 25.91 | 25.36 | 25.49 | 17,315 | -0.32(-1.24%) |
Aug 06, 2009 | 25.98 | 25.98 | 25.59 | 25.81 | 58,817 | -0.18(-0.69%) |
Aug 05, 2009 | 25.71 | 26.00 | 25.52 | 25.99 | 46,941 | +0.25(+0.97%) |
Aug 04, 2009 | 25.34 | 25.75 | 25.34 | 25.74 | 19,398 | +0.17(+0.66%) |
Aug 03, 2009 | 25.46 | 25.66 | 25.38 | 25.57 | 91,109 | +0.73(+2.94%) |
Jul 31, 2009 | 24.04 | 24.89 | 24.00 | 24.84 | 30,842 | +0.51(+2.10%) |
Jul 30, 2009 | 23.59 | 24.48 | 23.59 | 24.33 | 31,965 | +1.24(+5.37%) |
Jul 29, 2009 | 23.79 | 23.89 | 23.04 | 23.09 | 30,800 | -1.10(-4.55%) |
Jul 28, 2009 | 24.00 | 24.27 | 23.86 | 24.19 | 37,978 | -0.24(-0.98%) |
Jul 27, 2009 | 24.57 | 24.57 | 24.30 | 24.43 | 31,143 | +0.01(+0.04%) |
Jul 24, 2009 | 24.20 | 24.42 | 24.01 | 24.42 | 1,129 | +0.20(+0.83%) |
Jul 23, 2009 | 23.65 | 24.32 | 23.58 | 24.22 | 95,709 | +0.57(+2.41%) |
Jul 22, 2009 | 22.95 | 23.65 | 22.95 | 23.65 | 91,573 | +0.21(+0.90%) |
Jul 21, 2009 | 23.59 | 23.63 | 23.10 | 23.44 | 168,800 | +0.13(+0.56%) |
Jul 20, 2009 | 23.05 | 23.41 | 22.87 | 23.31 | 212,707 | +0.49(+2.15%) |
Jul 17, 2009 | 22.48 | 22.98 | 22.48 | 22.82 | 31,523 | +0.49(+2.19%) |
Jul 16, 2009 | 22.00 | 22.38 | 21.88 | 22.33 | 89,158 | +0.31(+1.41%) |
Jul 15, 2009 | 21.99 | 22.12 | 21.57 | 22.02 | 24,414 | +0.73(+3.43%) |
Jul 14, 2009 | 21.89 | 21.89 | 21.14 | 21.29 | 20,897 | -0.01(-0.05%) |
Jul 13, 2009 | 21.09 | 21.32 | 20.81 | 21.30 | 29,051 | -0.02(-0.09%) |
Jul 10, 2009 | 21.21 | 21.67 | 21.07 | 21.32 | 32,061 | -0.32(-1.48%) |
Jul 09, 2009 | 21.85 | 21.85 | 21.20 | 21.64 | 25,660 | +0.20(+0.94%) |
Jul 08, 2009 | 21.85 | 21.99 | 21.32 | 21.44 | 77,309 | -0.53(-2.42%) |
Jul 07, 2009 | 22.38 | 22.38 | 21.95 | 21.97 | 56,745 | -0.59(-2.62%) |
Jul 06, 2009 | 22.92 | 22.92 | 22.36 | 22.56 | 65,791 | -0.82(-3.51%) |
Jul 02, 2009 | 23.37 | 23.52 | 23.27 | 23.38 | 48,921 | -0.67(-2.79%) |