Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 24.27 | 24.31 | 23.85 | 24.17 | 649,064 | +0.04(+0.16%) |
Sep 29, 2009 | 24.19 | 24.25 | 24.01 | 24.13 | 716,627 | -0.04(-0.16%) |
Sep 28, 2009 | 23.91 | 24.32 | 23.88 | 24.17 | 493,708 | +0.34(+1.42%) |
Sep 25, 2009 | 23.88 | 24.01 | 23.68 | 23.83 | 2,379,909 | -0.11(-0.45%) |
Sep 24, 2009 | 24.52 | 24.53 | 23.79 | 23.94 | 495,682 | -0.50(-2.03%) |
Sep 23, 2009 | 24.75 | 24.86 | 24.38 | 24.43 | 618,143 | -0.19(-0.79%) |
Sep 22, 2009 | 24.65 | 24.71 | 24.53 | 24.63 | 332,839 | +0.28(+1.13%) |
Sep 21, 2009 | 24.09 | 24.35 | 24.05 | 24.35 | 990,971 | -0.23(-0.92%) |
Sep 18, 2009 | 24.67 | 24.68 | 24.46 | 24.58 | 353,163 | +0.02(+0.08%) |
Sep 17, 2009 | 24.53 | 24.70 | 24.40 | 24.56 | 687,863 | +0.09(+0.38%) |
Sep 16, 2009 | 24.39 | 24.65 | 24.31 | 24.46 | 1,356,904 | +0.33(+1.38%) |
Sep 15, 2009 | 23.95 | 24.19 | 23.82 | 24.13 | 1,793,448 | +0.09(+0.39%) |
Sep 14, 2009 | 23.74 | 24.04 | 23.72 | 24.04 | 551,302 | +0.12(+0.50%) |
Sep 11, 2009 | 24.11 | 24.14 | 23.81 | 23.92 | 810,495 | -0.08(-0.31%) |
Sep 10, 2009 | 23.74 | 24.02 | 23.54 | 23.99 | 274,993 | +0.27(+1.14%) |
Sep 09, 2009 | 23.64 | 23.88 | 23.61 | 23.72 | 548,759 | +0.28(+1.18%) |
Sep 08, 2009 | 23.48 | 23.50 | 23.31 | 23.45 | 525,657 | +0.57(+2.49%) |
Sep 04, 2009 | 22.51 | 22.95 | 22.46 | 22.88 | 464,874 | +0.43(+1.93%) |
Sep 03, 2009 | 22.54 | 22.58 | 22.30 | 22.45 | 243,745 | +0.17(+0.76%) |
Sep 02, 2009 | 22.16 | 22.41 | 22.11 | 22.28 | 542,103 | -0.08(-0.36%) |
Sep 01, 2009 | 22.68 | 23.03 | 22.23 | 22.36 | 1,176,794 | -0.65(-2.83%) |
Aug 31, 2009 | 22.88 | 23.03 | 22.81 | 23.01 | 421,469 | -0.14(-0.62%) |
Aug 28, 2009 | 23.43 | 23.44 | 23.07 | 23.15 | 211,251 | -0.02(-0.08%) |
Aug 27, 2009 | 22.95 | 23.25 | 22.67 | 23.17 | 324,580 | +0.19(+0.82%) |
Aug 26, 2009 | 22.92 | 23.00 | 22.78 | 22.98 | 417,147 | -0.09(-0.41%) |
Aug 25, 2009 | 23.16 | 23.30 | 23.04 | 23.08 | 370,352 | +0.18(+0.77%) |
Aug 24, 2009 | 23.03 | 23.14 | 22.83 | 22.90 | 308,437 | -0.03(-0.14%) |
Aug 21, 2009 | 22.71 | 23.20 | 22.68 | 22.93 | 495,668 | +0.66(+2.96%) |
Aug 20, 2009 | 22.10 | 22.35 | 22.08 | 22.28 | 366,190 | +0.20(+0.91%) |
Aug 19, 2009 | 21.61 | 22.14 | 21.58 | 22.08 | 235,955 | +0.21(+0.98%) |
Aug 18, 2009 | 21.62 | 21.93 | 21.57 | 21.86 | 329,581 | +0.38(+1.78%) |
Aug 17, 2009 | 21.51 | 21.54 | 21.37 | 21.48 | 385,086 | -0.77(-3.44%) |
Aug 14, 2009 | 22.45 | 22.45 | 22.02 | 22.24 | 511,722 | -0.21(-0.95%) |
Aug 13, 2009 | 22.38 | 22.50 | 22.20 | 22.46 | 1,036,989 | +0.37(+1.68%) |
Aug 12, 2009 | 21.82 | 22.23 | 21.79 | 22.09 | 487,011 | +0.32(+1.47%) |
Aug 11, 2009 | 21.85 | 21.89 | 21.67 | 21.77 | 343,851 | -0.24(-1.08%) |
Aug 10, 2009 | 22.10 | 22.14 | 21.89 | 22.01 | 394,977 | -0.16(-0.74%) |
Aug 07, 2009 | 22.28 | 22.36 | 22.17 | 22.17 | 576,850 | +0.01(+0.03%) |
Aug 06, 2009 | 22.36 | 22.41 | 22.00 | 22.16 | 651,493 | -0.19(-0.84%) |
Aug 05, 2009 | 22.38 | 22.42 | 22.04 | 22.35 | 341,521 | +0.09(+0.39%) |
Aug 04, 2009 | 22.21 | 22.41 | 22.10 | 22.26 | 1,462,425 | -0.14(-0.64%) |
Aug 03, 2009 | 22.19 | 22.48 | 22.16 | 22.41 | 580,627 | +0.58(+2.64%) |
Jul 31, 2009 | 21.56 | 21.88 | 21.48 | 21.83 | 384,635 | +0.36(+1.69%) |
Jul 30, 2009 | 21.40 | 21.63 | 21.30 | 21.47 | 943,905 | +0.41(+1.97%) |
Jul 29, 2009 | 21.20 | 21.22 | 20.93 | 21.05 | 472,308 | -0.21(-0.97%) |
Jul 28, 2009 | 21.15 | 21.27 | 20.93 | 21.26 | 1,326,596 | -0.08(-0.35%) |
Jul 27, 2009 | 21.28 | 21.41 | 21.15 | 21.34 | 799,097 | -0.02(-0.09%) |
Jul 24, 2009 | 21.18 | 21.37 | 21.03 | 21.35 | 754 | +0.16(+0.74%) |
Jul 23, 2009 | 20.80 | 21.34 | 20.79 | 21.20 | 565,546 | +0.36(+1.75%) |
Jul 22, 2009 | 20.56 | 20.93 | 20.56 | 20.83 | 672,074 | +0.08(+0.39%) |
Jul 21, 2009 | 20.93 | 20.93 | 20.53 | 20.75 | 1,289,367 | +0.09(+0.46%) |
Jul 20, 2009 | 20.59 | 20.71 | 20.45 | 20.66 | 273,271 | +0.40(+1.95%) |
Jul 17, 2009 | 20.23 | 20.36 | 20.13 | 20.26 | 301,399 | -0.08(-0.37%) |
Jul 16, 2009 | 20.11 | 20.41 | 20.07 | 20.34 | 360,536 | +0.22(+1.09%) |
Jul 15, 2009 | 19.76 | 20.12 | 19.76 | 20.12 | 375,778 | +0.82(+4.26%) |
Jul 14, 2009 | 19.32 | 19.35 | 19.09 | 19.30 | 303,244 | +0.05(+0.26%) |
Jul 13, 2009 | 18.93 | 19.25 | 18.86 | 19.25 | 542,800 | +0.48(+2.57%) |
Jul 10, 2009 | 18.71 | 18.82 | 18.56 | 18.76 | 308,029 | -0.15(-0.80%) |
Jul 09, 2009 | 18.95 | 19.07 | 18.82 | 18.91 | 269,017 | +0.28(+1.51%) |
Jul 08, 2009 | 18.79 | 18.88 | 18.44 | 18.63 | 440,938 | -0.13(-0.67%) |
Jul 07, 2009 | 19.22 | 19.22 | 18.73 | 18.76 | 387,229 | -0.57(-2.95%) |
Jul 06, 2009 | 19.02 | 19.33 | 18.93 | 19.33 | 1,187,521 | -0.03(-0.16%) |
Jul 02, 2009 | 19.64 | 19.64 | 19.33 | 19.36 | 348,953 | -0.62(-3.11%) |