Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 23.25 | 23.30 | 22.74 | 23.11 | 40,063 | -0.01(-0.02%) |
Sep 29, 2009 | 23.44 | 23.58 | 23.10 | 23.12 | 118,065 | -0.66(-2.76%) |
Sep 28, 2009 | 23.55 | 23.91 | 23.49 | 23.78 | 64,850 | +0.41(+1.74%) |
Sep 25, 2009 | 23.33 | 23.55 | 23.29 | 23.37 | 35,069 | -0.32(-1.36%) |
Sep 24, 2009 | 23.93 | 24.02 | 23.26 | 23.69 | 80,055 | -0.66(-2.72%) |
Sep 23, 2009 | 24.60 | 24.65 | 24.21 | 24.36 | 43,507 | -0.58(-2.32%) |
Sep 22, 2009 | 24.91 | 25.01 | 24.73 | 24.93 | 21,341 | -0.13(-0.51%) |
Sep 21, 2009 | 25.06 | 25.10 | 24.89 | 25.06 | 32,745 | +0.02(+0.09%) |
Sep 18, 2009 | 25.06 | 25.17 | 24.76 | 25.04 | 116,444 | -0.47(-1.85%) |
Sep 17, 2009 | 25.46 | 25.85 | 25.28 | 25.51 | 71,603 | +0.56(+2.25%) |
Sep 16, 2009 | 25.11 | 25.29 | 24.88 | 24.95 | 92,612 | -0.17(-0.69%) |
Sep 15, 2009 | 25.06 | 25.17 | 24.57 | 25.12 | 54,561 | -0.50(-1.93%) |
Sep 14, 2009 | 25.45 | 25.62 | 25.13 | 25.62 | 23,037 | +0.22(+0.85%) |
Sep 11, 2009 | 25.36 | 25.54 | 25.18 | 25.40 | 19,558 | -0.18(-0.72%) |
Sep 10, 2009 | 25.22 | 25.59 | 24.95 | 25.59 | 38,626 | +0.19(+0.77%) |
Sep 09, 2009 | 25.12 | 25.43 | 24.98 | 25.39 | 131,242 | +0.83(+3.40%) |
Sep 08, 2009 | 24.59 | 24.87 | 24.24 | 24.56 | 71,416 | +0.87(+3.69%) |
Sep 04, 2009 | 23.33 | 23.81 | 23.30 | 23.68 | 35,461 | +0.46(+1.96%) |
Sep 03, 2009 | 23.12 | 23.50 | 22.87 | 23.23 | 73,169 | +0.41(+1.78%) |
Sep 02, 2009 | 22.63 | 23.15 | 22.63 | 22.82 | 30,842 | -0.32(-1.37%) |
Sep 01, 2009 | 23.74 | 24.05 | 23.11 | 23.14 | 121,161 | -0.48(-2.05%) |
Aug 31, 2009 | 23.93 | 23.93 | 23.37 | 23.62 | 69,750 | -1.09(-4.39%) |
Aug 28, 2009 | 25.43 | 25.43 | 24.49 | 24.71 | 124,463 | -2.08(-7.75%) |
Aug 27, 2009 | 26.82 | 26.93 | 26.43 | 26.78 | 58,488 | -0.11(-0.41%) |
Aug 26, 2009 | 26.50 | 26.95 | 26.48 | 26.89 | 32,228 | +0.10(+0.37%) |
Aug 25, 2009 | 26.76 | 27.20 | 26.76 | 26.79 | 36,886 | +0.28(+1.05%) |
Aug 24, 2009 | 26.81 | 27.15 | 26.38 | 26.51 | 129,976 | +0.10(+0.38%) |
Aug 21, 2009 | 26.12 | 26.49 | 26.04 | 26.41 | 67,247 | +0.87(+3.40%) |
Aug 20, 2009 | 25.28 | 25.66 | 25.21 | 25.55 | 27,753 | +0.37(+1.48%) |
Aug 19, 2009 | 25.46 | 25.46 | 24.68 | 25.17 | 57,152 | -0.52(-2.04%) |
Aug 18, 2009 | 26.20 | 26.20 | 25.62 | 25.70 | 55,979 | -0.47(-1.81%) |
Aug 17, 2009 | 26.40 | 26.45 | 26.09 | 26.17 | 57,433 | -1.10(-4.02%) |
Aug 14, 2009 | 27.58 | 27.58 | 26.96 | 27.27 | 76,247 | +0.51(+1.89%) |
Aug 13, 2009 | 26.85 | 27.00 | 26.46 | 26.76 | 47,769 | -0.18(-0.68%) |
Aug 12, 2009 | 26.48 | 27.09 | 26.48 | 26.94 | 40,843 | +0.71(+2.69%) |
Aug 11, 2009 | 26.40 | 26.48 | 26.06 | 26.24 | 69,463 | -0.58(-2.18%) |
Aug 10, 2009 | 27.58 | 27.58 | 26.71 | 26.82 | 66,217 | -0.01(-0.04%) |
Aug 07, 2009 | 27.02 | 27.02 | 26.61 | 26.83 | 44,619 | -0.68(-2.47%) |
Aug 06, 2009 | 27.73 | 28.09 | 27.31 | 27.51 | 46,795 | +0.36(+1.31%) |
Aug 05, 2009 | 27.30 | 27.46 | 26.69 | 27.15 | 120,669 | -1.35(-4.74%) |
Aug 04, 2009 | 28.37 | 28.51 | 28.13 | 28.51 | 70,965 | -0.22(-0.76%) |
Aug 03, 2009 | 28.06 | 28.98 | 28.02 | 28.72 | 182,108 | +3.27(+12.83%) |
Jul 31, 2009 | 25.13 | 25.54 | 25.13 | 25.46 | 104,317 | +1.48(+6.17%) |
Jul 30, 2009 | 23.84 | 24.17 | 23.82 | 23.98 | 114,352 | +1.06(+4.61%) |
Jul 29, 2009 | 23.55 | 23.55 | 22.66 | 22.92 | 76,137 | -1.22(-5.07%) |
Jul 28, 2009 | 24.19 | 24.20 | 23.92 | 24.14 | 52,061 | +0.10(+0.40%) |
Jul 27, 2009 | 23.95 | 24.07 | 23.80 | 24.05 | 36,911 | -0.08(-0.33%) |
Jul 24, 2009 | 23.45 | 24.13 | 23.20 | 24.13 | 413 | +0.62(+2.63%) |
Jul 23, 2009 | 23.88 | 23.88 | 22.83 | 23.51 | 108,373 | +0.16(+0.69%) |
Jul 22, 2009 | 22.88 | 23.59 | 22.88 | 23.35 | 131,941 | +1.65(+7.59%) |
Jul 21, 2009 | 21.84 | 21.84 | 21.43 | 21.70 | 47,344 | +0.07(+0.31%) |
Jul 20, 2009 | 21.28 | 21.70 | 21.28 | 21.63 | 64,846 | +0.55(+2.59%) |
Jul 17, 2009 | 21.25 | 21.25 | 20.76 | 21.09 | 66,825 | -0.35(-1.63%) |
Jul 16, 2009 | 20.98 | 21.49 | 20.98 | 21.44 | 60,051 | -0.01(-0.05%) |
Jul 15, 2009 | 21.17 | 21.56 | 21.00 | 21.45 | 79,852 | +0.58(+2.80%) |
Jul 14, 2009 | 21.23 | 21.23 | 20.78 | 20.87 | 79,017 | -0.51(-2.37%) |
Jul 13, 2009 | 20.95 | 21.49 | 20.95 | 21.37 | 151,814 | +1.78(+9.09%) |
Jul 10, 2009 | 19.48 | 19.63 | 19.35 | 19.59 | 44,483 | +0.14(+0.74%) |
Jul 09, 2009 | 19.60 | 19.68 | 19.37 | 19.45 | 73,634 | +0.89(+4.80%) |
Jul 08, 2009 | 18.83 | 18.83 | 18.27 | 18.56 | 68,771 | -0.22(-1.19%) |
Jul 07, 2009 | 19.07 | 19.09 | 18.67 | 18.78 | 51,238 | -0.69(-3.54%) |
Jul 06, 2009 | 19.03 | 19.57 | 19.03 | 19.47 | 61,023 | +0.49(+2.58%) |
Jul 02, 2009 | 19.10 | 19.12 | 18.80 | 18.98 | 38,423 | -0.37(-1.93%) |