Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 27.88 | 28.22 | 27.03 | 27.56 | 464,054 | -0.21(-0.76%) |
Sep 29, 2009 | 26.82 | 27.80 | 26.76 | 27.77 | 435,644 | +1.01(+3.77%) |
Sep 28, 2009 | 26.71 | 26.95 | 26.20 | 26.76 | 278,191 | +0.35(+1.33%) |
Sep 25, 2009 | 26.31 | 26.85 | 25.89 | 26.41 | 198,169 | +0.10(+0.38%) |
Sep 24, 2009 | 27.30 | 27.35 | 25.98 | 26.31 | 286,635 | -0.99(-3.63%) |
Sep 23, 2009 | 27.42 | 27.70 | 26.75 | 27.30 | 286,825 | -0.13(-0.47%) |
Sep 22, 2009 | 27.46 | 27.86 | 27.15 | 27.43 | 317,901 | +0.30(+1.11%) |
Sep 21, 2009 | 27.14 | 27.33 | 26.72 | 27.13 | 194,100 | -0.41(-1.49%) |
Sep 18, 2009 | 27.42 | 27.83 | 27.12 | 27.54 | 384,860 | +0.31(+1.14%) |
Sep 17, 2009 | 27.51 | 27.74 | 26.71 | 27.23 | 529,055 | +0.06(+0.22%) |
Sep 16, 2009 | 26.12 | 27.75 | 26.01 | 27.17 | 493,855 | +1.28(+4.94%) |
Sep 15, 2009 | 24.77 | 26.42 | 24.77 | 25.89 | 625,002 | +1.14(+4.61%) |
Sep 14, 2009 | 24.37 | 24.82 | 23.95 | 24.75 | 271,190 | +0.13(+0.53%) |
Sep 11, 2009 | 25.02 | 25.84 | 24.36 | 24.62 | 394,612 | -0.32(-1.28%) |
Sep 10, 2009 | 24.36 | 24.94 | 24.06 | 24.94 | 208,506 | +0.63(+2.59%) |
Sep 09, 2009 | 24.81 | 24.90 | 24.07 | 24.31 | 340,958 | -0.20(-0.82%) |
Sep 08, 2009 | 24.24 | 25.11 | 24.24 | 24.51 | 540,638 | +0.73(+3.07%) |
Sep 04, 2009 | 23.07 | 23.84 | 22.63 | 23.78 | 455,518 | +0.62(+2.68%) |
Sep 03, 2009 | 22.39 | 23.19 | 22.11 | 23.16 | 391,429 | +0.85(+3.81%) |
Sep 02, 2009 | 21.83 | 22.72 | 21.71 | 22.31 | 519,532 | +0.30(+1.36%) |
Sep 01, 2009 | 22.26 | 22.74 | 21.75 | 22.01 | 408,741 | -0.05(-0.23%) |
Aug 31, 2009 | 21.91 | 22.22 | 21.60 | 22.06 | 374,199 | -0.28(-1.25%) |
Aug 28, 2009 | 22.44 | 22.80 | 22.03 | 22.34 | 127,090 | +0.04(+0.18%) |
Aug 27, 2009 | 22.26 | 22.40 | 21.27 | 22.30 | 192,720 | +0.00(+0.00%) |
Aug 26, 2009 | 22.39 | 22.53 | 21.99 | 22.30 | 200,771 | -0.19(-0.84%) |
Aug 25, 2009 | 23.00 | 23.15 | 22.24 | 22.49 | 343,308 | -0.54(-2.34%) |
Aug 24, 2009 | 22.39 | 23.10 | 22.19 | 23.03 | 398,024 | +0.73(+3.27%) |
Aug 21, 2009 | 21.89 | 22.40 | 21.72 | 22.30 | 385,665 | +0.90(+4.21%) |
Aug 20, 2009 | 20.90 | 21.50 | 20.85 | 21.40 | 288,205 | +0.55(+2.64%) |
Aug 19, 2009 | 20.36 | 21.23 | 20.17 | 20.85 | 327,140 | +0.08(+0.39%) |
Aug 18, 2009 | 20.59 | 20.94 | 20.29 | 20.77 | 206,104 | +0.20(+0.97%) |
Aug 17, 2009 | 21.04 | 21.04 | 20.20 | 20.57 | 393,220 | -0.97(-4.50%) |
Aug 14, 2009 | 22.08 | 22.18 | 21.49 | 21.54 | 435,104 | -0.55(-2.49%) |
Aug 13, 2009 | 21.69 | 22.23 | 21.16 | 22.09 | 499,737 | +0.83(+3.90%) |
Aug 12, 2009 | 21.04 | 21.79 | 20.87 | 21.26 | 313,912 | -0.05(-0.23%) |
Aug 11, 2009 | 21.96 | 21.96 | 21.15 | 21.31 | 210,996 | -0.76(-3.44%) |
Aug 10, 2009 | 22.09 | 22.50 | 21.83 | 22.07 | 303,874 | -0.30(-1.34%) |
Aug 07, 2009 | 22.07 | 22.48 | 21.08 | 22.37 | 510,410 | +0.58(+2.66%) |
Aug 06, 2009 | 22.05 | 22.26 | 21.65 | 21.79 | 324,668 | -0.26(-1.18%) |
Aug 05, 2009 | 22.45 | 22.45 | 21.65 | 22.05 | 506,963 | -0.45(-2.00%) |
Aug 04, 2009 | 22.35 | 22.57 | 21.89 | 22.50 | 417,312 | -0.18(-0.79%) |
Aug 03, 2009 | 22.02 | 22.73 | 22.02 | 22.68 | 431,945 | +0.90(+4.13%) |
Jul 31, 2009 | 21.15 | 21.88 | 20.74 | 21.78 | 517,766 | +0.56(+2.64%) |
Jul 30, 2009 | 20.92 | 21.82 | 20.86 | 21.22 | 1,298,884 | -1.49(-6.56%) |
Jul 29, 2009 | 23.00 | 23.00 | 22.14 | 22.71 | 319,131 | -0.73(-3.11%) |
Jul 28, 2009 | 23.80 | 23.80 | 23.00 | 23.44 | 292,459 | -0.73(-3.02%) |
Jul 27, 2009 | 23.91 | 24.41 | 23.59 | 24.17 | 457,566 | +0.30(+1.26%) |
Jul 24, 2009 | 23.89 | 24.31 | 23.53 | 23.87 | 430 | -0.13(-0.54%) |
Jul 23, 2009 | 23.92 | 24.59 | 23.68 | 24.00 | 546,507 | +0.08(+0.33%) |
Jul 22, 2009 | 24.56 | 24.85 | 23.84 | 23.92 | 488,091 | -1.27(-5.04%) |
Jul 21, 2009 | 26.16 | 26.54 | 24.56 | 25.19 | 367,033 | -0.86(-3.30%) |
Jul 20, 2009 | 24.38 | 26.31 | 24.13 | 26.05 | 1,049,556 | +1.78(+7.33%) |
Jul 17, 2009 | 24.15 | 24.49 | 23.83 | 24.27 | 320,684 | +0.05(+0.21%) |
Jul 16, 2009 | 23.48 | 24.41 | 23.22 | 24.22 | 427,683 | +0.31(+1.30%) |
Jul 15, 2009 | 22.25 | 23.96 | 22.02 | 23.91 | 949,424 | +2.13(+9.78%) |
Jul 14, 2009 | 21.06 | 22.01 | 20.77 | 21.78 | 465,907 | +1.02(+4.91%) |
Jul 13, 2009 | 20.22 | 20.83 | 20.17 | 20.76 | 335,463 | +0.96(+4.85%) |
Jul 10, 2009 | 19.72 | 20.08 | 19.25 | 19.80 | 143,446 | -0.13(-0.65%) |
Jul 09, 2009 | 19.97 | 20.56 | 19.55 | 19.93 | 222,925 | +0.40(+2.05%) |
Jul 08, 2009 | 19.23 | 19.66 | 18.60 | 19.53 | 451,328 | +0.33(+1.72%) |
Jul 07, 2009 | 19.84 | 20.10 | 19.13 | 19.20 | 216,265 | -0.65(-3.27%) |
Jul 06, 2009 | 19.91 | 19.97 | 19.33 | 19.85 | 453,487 | -0.64(-3.12%) |
Jul 02, 2009 | 21.10 | 21.10 | 20.25 | 20.49 | 194,087 | -1.19(-5.49%) |