Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 25.89 | 26.81 | 25.13 | 26.02 | 522,937 | -0.05(-0.20%) |
Sep 29, 2009 | 25.89 | 26.51 | 25.83 | 26.08 | 728,572 | +0.16(+0.63%) |
Sep 28, 2009 | 25.75 | 26.14 | 24.86 | 25.91 | 431,778 | +0.16(+0.63%) |
Sep 25, 2009 | 26.27 | 26.29 | 25.65 | 25.75 | 255,150 | -0.71(-2.67%) |
Sep 24, 2009 | 26.89 | 26.89 | 25.98 | 26.45 | 374,886 | -0.40(-1.47%) |
Sep 23, 2009 | 27.07 | 27.07 | 26.22 | 26.85 | 400,794 | -0.09(-0.35%) |
Sep 22, 2009 | 27.63 | 27.63 | 26.53 | 26.94 | 273,407 | -0.35(-1.29%) |
Sep 21, 2009 | 26.72 | 27.52 | 26.66 | 27.30 | 370,985 | +0.27(+0.99%) |
Sep 18, 2009 | 27.93 | 28.29 | 26.98 | 27.03 | 487,255 | -0.90(-3.23%) |
Sep 17, 2009 | 27.58 | 28.23 | 27.50 | 27.93 | 436,889 | +0.43(+1.56%) |
Sep 16, 2009 | 27.08 | 27.81 | 27.04 | 27.50 | 243,887 | +0.41(+1.52%) |
Sep 15, 2009 | 26.60 | 27.12 | 26.51 | 27.09 | 393,038 | +0.35(+1.32%) |
Sep 14, 2009 | 25.98 | 26.74 | 25.93 | 26.74 | 254,248 | +0.51(+1.94%) |
Sep 11, 2009 | 26.16 | 26.57 | 26.02 | 26.23 | 189,998 | +0.08(+0.30%) |
Sep 10, 2009 | 25.67 | 26.27 | 25.38 | 26.15 | 177,824 | +0.46(+1.77%) |
Sep 09, 2009 | 25.55 | 26.09 | 25.09 | 25.70 | 379,033 | +0.18(+0.71%) |
Sep 08, 2009 | 25.26 | 25.53 | 25.08 | 25.52 | 229,105 | +0.41(+1.65%) |
Sep 04, 2009 | 24.97 | 25.16 | 24.73 | 25.10 | 329,706 | +0.04(+0.17%) |
Sep 03, 2009 | 25.08 | 25.33 | 24.83 | 25.06 | 188,561 | +0.00(+0.00%) |
Sep 02, 2009 | 25.44 | 25.62 | 24.76 | 25.06 | 284,686 | -0.51(-1.99%) |
Sep 01, 2009 | 25.91 | 26.75 | 25.44 | 25.57 | 400,409 | -0.39(-1.49%) |
Aug 31, 2009 | 24.54 | 26.06 | 24.02 | 25.96 | 755,658 | +1.10(+4.43%) |
Aug 28, 2009 | 24.94 | 25.15 | 24.67 | 24.85 | 123,818 | +0.18(+0.73%) |
Aug 27, 2009 | 24.69 | 24.84 | 24.42 | 24.67 | 135,229 | -0.15(-0.62%) |
Aug 26, 2009 | 24.97 | 25.19 | 24.65 | 24.83 | 142,469 | -0.20(-0.79%) |
Aug 25, 2009 | 24.92 | 25.20 | 24.73 | 25.03 | 274,608 | +0.31(+1.25%) |
Aug 24, 2009 | 24.88 | 25.52 | 24.67 | 24.72 | 261,902 | -0.26(-1.03%) |
Aug 21, 2009 | 24.65 | 25.10 | 24.49 | 24.97 | 186,651 | +0.60(+2.47%) |
Aug 20, 2009 | 23.83 | 24.47 | 23.68 | 24.37 | 220,136 | +0.45(+1.87%) |
Aug 19, 2009 | 23.24 | 23.94 | 23.17 | 23.92 | 195,497 | +0.36(+1.53%) |
Aug 18, 2009 | 23.31 | 23.69 | 23.22 | 23.56 | 331,064 | +0.19(+0.81%) |
Aug 17, 2009 | 23.77 | 23.77 | 23.06 | 23.37 | 222,386 | -0.85(-3.52%) |
Aug 14, 2009 | 24.86 | 24.86 | 23.84 | 24.23 | 166,508 | -0.64(-2.56%) |
Aug 13, 2009 | 24.91 | 24.96 | 24.54 | 24.86 | 126,807 | -0.03(-0.14%) |
Aug 12, 2009 | 24.54 | 25.27 | 24.32 | 24.90 | 271,945 | +0.40(+1.62%) |
Aug 11, 2009 | 24.44 | 24.61 | 24.02 | 24.50 | 220,912 | +0.04(+0.18%) |
Aug 10, 2009 | 24.11 | 24.68 | 24.03 | 24.46 | 144,241 | +0.12(+0.50%) |
Aug 07, 2009 | 23.87 | 24.48 | 23.81 | 24.34 | 191,402 | +0.74(+3.14%) |
Aug 06, 2009 | 23.84 | 23.97 | 23.39 | 23.60 | 261,033 | -0.06(-0.25%) |
Aug 05, 2009 | 23.99 | 24.05 | 23.59 | 23.66 | 255,283 | -0.16(-0.69%) |
Aug 04, 2009 | 23.18 | 23.92 | 23.18 | 23.82 | 224,878 | +0.59(+2.56%) |
Aug 03, 2009 | 22.88 | 23.32 | 22.63 | 23.23 | 271,711 | +0.57(+2.51%) |
Jul 31, 2009 | 23.00 | 23.49 | 22.66 | 22.66 | 238,208 | -0.54(-2.34%) |
Jul 30, 2009 | 22.97 | 23.76 | 22.86 | 23.20 | 422,934 | +0.50(+2.20%) |
Jul 29, 2009 | 21.52 | 23.55 | 21.52 | 22.70 | 1,042,953 | +2.58(+12.83%) |
Jul 28, 2009 | 20.10 | 20.46 | 19.80 | 20.12 | 333,191 | -0.18(-0.89%) |
Jul 27, 2009 | 20.48 | 20.50 | 20.14 | 20.30 | 113,894 | -0.32(-1.54%) |
Jul 24, 2009 | 20.19 | 20.65 | 20.02 | 20.62 | 1,086 | +0.19(+0.93%) |
Jul 23, 2009 | 19.55 | 20.46 | 19.53 | 20.43 | 273,193 | +0.88(+4.49%) |
Jul 22, 2009 | 19.51 | 19.86 | 19.40 | 19.55 | 127,625 | -0.07(-0.35%) |
Jul 21, 2009 | 19.51 | 19.69 | 19.26 | 19.62 | 135,955 | +0.23(+1.20%) |
Jul 20, 2009 | 19.32 | 19.48 | 19.18 | 19.39 | 105,013 | +0.23(+1.21%) |
Jul 17, 2009 | 19.15 | 19.43 | 19.14 | 19.16 | 134,857 | +0.06(+0.32%) |
Jul 16, 2009 | 18.37 | 19.16 | 18.15 | 19.10 | 165,194 | +0.71(+3.84%) |
Jul 15, 2009 | 18.14 | 18.42 | 18.09 | 18.39 | 318,703 | +0.46(+2.54%) |
Jul 14, 2009 | 17.85 | 18.11 | 17.68 | 17.94 | 172,206 | +0.02(+0.10%) |
Jul 13, 2009 | 17.74 | 17.97 | 17.74 | 17.92 | 198,779 | +0.23(+1.31%) |
Jul 10, 2009 | 16.99 | 17.82 | 16.84 | 17.69 | 183,287 | +0.64(+3.73%) |
Jul 09, 2009 | 17.15 | 17.27 | 16.85 | 17.05 | 166,263 | -0.03(-0.15%) |
Jul 08, 2009 | 17.26 | 17.37 | 16.78 | 17.08 | 184,000 | -0.08(-0.45%) |
Jul 07, 2009 | 17.76 | 17.83 | 17.14 | 17.15 | 141,643 | -0.66(-3.72%) |
Jul 06, 2009 | 18.12 | 18.12 | 17.40 | 17.82 | 200,662 | -0.46(-2.54%) |
Jul 02, 2009 | 18.33 | 18.33 | 17.77 | 18.28 | 176,549 | -0.23(-1.25%) |