Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 24.75 | 24.75 | 24.18 | 24.44 | 944,923 | -0.21(-0.86%) |
Sep 29, 2009 | 24.27 | 24.65 | 24.05 | 24.65 | 1,886,134 | +0.38(+1.56%) |
Sep 28, 2009 | 23.73 | 24.67 | 23.73 | 24.27 | 1,078,634 | +0.57(+2.41%) |
Sep 25, 2009 | 23.32 | 23.74 | 22.68 | 23.70 | 1,320,770 | +0.26(+1.10%) |
Sep 24, 2009 | 24.47 | 24.49 | 23.30 | 23.44 | 1,389,595 | -0.97(-3.96%) |
Sep 23, 2009 | 25.04 | 25.48 | 24.38 | 24.41 | 801,250 | -0.63(-2.50%) |
Sep 22, 2009 | 25.44 | 25.57 | 25.00 | 25.04 | 641,769 | -0.17(-0.66%) |
Sep 21, 2009 | 25.23 | 25.25 | 24.54 | 25.20 | 706,522 | -0.07(-0.29%) |
Sep 18, 2009 | 25.31 | 25.55 | 24.80 | 25.28 | 817,295 | +0.05(+0.18%) |
Sep 17, 2009 | 26.06 | 26.06 | 24.87 | 25.23 | 1,065,385 | -0.95(-3.62%) |
Sep 16, 2009 | 26.24 | 26.71 | 26.06 | 26.18 | 1,087,613 | +0.10(+0.39%) |
Sep 15, 2009 | 26.09 | 26.14 | 25.70 | 26.08 | 619,314 | +0.01(+0.04%) |
Sep 14, 2009 | 25.58 | 26.29 | 25.21 | 26.07 | 728,606 | +0.38(+1.47%) |
Sep 11, 2009 | 26.23 | 26.32 | 25.60 | 25.69 | 713,960 | -0.58(-2.21%) |
Sep 10, 2009 | 26.73 | 26.73 | 26.02 | 26.27 | 730,811 | -0.46(-1.72%) |
Sep 09, 2009 | 26.94 | 26.94 | 26.59 | 26.73 | 430,518 | -0.20(-0.75%) |
Sep 08, 2009 | 27.00 | 27.14 | 26.77 | 26.94 | 409,502 | +0.07(+0.27%) |
Sep 04, 2009 | 26.55 | 26.88 | 26.31 | 26.86 | 222,808 | +0.23(+0.86%) |
Sep 03, 2009 | 26.33 | 26.69 | 26.04 | 26.63 | 236,750 | +0.30(+1.15%) |
Sep 02, 2009 | 26.58 | 26.71 | 25.96 | 26.33 | 541,400 | -0.24(-0.90%) |
Sep 01, 2009 | 27.14 | 27.54 | 26.43 | 26.57 | 597,433 | -0.64(-2.37%) |
Aug 31, 2009 | 27.26 | 27.51 | 27.02 | 27.21 | 480,349 | -0.38(-1.37%) |
Aug 28, 2009 | 28.40 | 28.68 | 27.34 | 27.59 | 566,159 | -0.65(-2.32%) |
Aug 27, 2009 | 29.39 | 29.39 | 27.78 | 28.24 | 396,361 | -0.31(-1.10%) |
Aug 26, 2009 | 28.85 | 28.90 | 28.49 | 28.56 | 338,450 | -0.41(-1.43%) |
Aug 25, 2009 | 28.99 | 29.30 | 28.67 | 28.97 | 216,881 | +0.05(+0.16%) |
Aug 24, 2009 | 29.10 | 29.24 | 27.64 | 28.93 | 314,439 | -0.03(-0.10%) |
Aug 21, 2009 | 29.48 | 29.48 | 28.74 | 28.95 | 698,206 | -0.49(-1.66%) |
Aug 20, 2009 | 28.57 | 29.46 | 28.20 | 29.44 | 613,775 | +0.89(+3.13%) |
Aug 19, 2009 | 27.89 | 28.58 | 27.64 | 28.55 | 459,205 | +0.18(+0.62%) |
Aug 18, 2009 | 28.29 | 28.49 | 27.64 | 28.37 | 265,223 | +0.32(+1.15%) |
Aug 17, 2009 | 27.95 | 28.29 | 27.64 | 28.05 | 384,601 | -0.33(-1.17%) |
Aug 14, 2009 | 28.62 | 28.73 | 28.09 | 28.38 | 464,193 | -0.30(-1.06%) |
Aug 13, 2009 | 28.55 | 29.06 | 28.40 | 28.69 | 511,136 | +0.33(+1.17%) |
Aug 12, 2009 | 27.17 | 28.64 | 26.95 | 28.35 | 716,033 | +1.06(+3.88%) |
Aug 11, 2009 | 27.29 | 27.56 | 27.04 | 27.29 | 317,039 | -0.25(-0.90%) |
Aug 10, 2009 | 27.39 | 27.64 | 27.08 | 27.54 | 551,587 | -0.15(-0.53%) |
Aug 07, 2009 | 27.57 | 27.91 | 27.07 | 27.69 | 666,119 | +0.75(+2.77%) |
Aug 06, 2009 | 27.46 | 27.78 | 26.86 | 26.94 | 345,391 | -0.48(-1.75%) |
Aug 05, 2009 | 27.77 | 27.94 | 27.17 | 27.42 | 450,614 | -0.30(-1.10%) |
Aug 04, 2009 | 27.28 | 28.07 | 27.27 | 27.73 | 795,304 | +0.28(+1.01%) |
Aug 03, 2009 | 28.23 | 28.33 | 27.27 | 27.45 | 786,294 | -0.29(-1.06%) |
Jul 31, 2009 | 27.71 | 27.95 | 27.64 | 27.75 | 468,075 | -0.14(-0.50%) |
Jul 30, 2009 | 27.52 | 28.22 | 26.93 | 27.88 | 1,036,243 | +0.17(+0.60%) |
Jul 29, 2009 | 28.05 | 28.14 | 27.41 | 27.72 | 578,619 | -0.48(-1.70%) |
Jul 28, 2009 | 28.01 | 28.46 | 28.00 | 28.20 | 300,913 | -0.17(-0.58%) |
Jul 27, 2009 | 28.26 | 28.37 | 27.87 | 28.36 | 280,236 | +0.14(+0.49%) |
Jul 24, 2009 | 27.99 | 28.26 | 27.73 | 28.23 | 432,417 | +0.10(+0.36%) |
Jul 23, 2009 | 26.71 | 28.29 | 26.71 | 28.12 | 807,081 | +1.45(+5.42%) |
Jul 22, 2009 | 26.72 | 26.80 | 26.58 | 26.68 | 263,236 | -0.21(-0.79%) |
Jul 21, 2009 | 27.29 | 27.31 | 26.60 | 26.89 | 378,528 | -0.34(-1.25%) |
Jul 20, 2009 | 26.88 | 27.31 | 26.82 | 27.23 | 437,427 | +0.41(+1.55%) |
Jul 17, 2009 | 26.73 | 27.10 | 26.73 | 26.82 | 388,821 | +0.01(+0.03%) |
Jul 16, 2009 | 26.51 | 26.82 | 26.22 | 26.81 | 563,573 | +0.06(+0.21%) |
Jul 15, 2009 | 25.93 | 26.78 | 25.90 | 26.75 | 648,157 | +0.94(+3.64%) |
Jul 14, 2009 | 25.73 | 25.87 | 25.52 | 25.81 | 417,485 | -0.06(-0.25%) |
Jul 13, 2009 | 25.15 | 26.01 | 24.60 | 25.88 | 895,933 | +1.48(+6.08%) |
Jul 10, 2009 | 24.30 | 24.52 | 23.93 | 24.39 | 221,088 | +0.02(+0.08%) |
Jul 09, 2009 | 24.59 | 24.59 | 23.94 | 24.37 | 397,019 | +0.02(+0.08%) |
Jul 08, 2009 | 24.75 | 24.92 | 23.82 | 24.36 | 750,419 | -0.36(-1.45%) |
Jul 07, 2009 | 25.38 | 25.66 | 24.69 | 24.72 | 408,866 | -0.58(-2.29%) |
Jul 06, 2009 | 25.26 | 25.65 | 24.84 | 25.30 | 529,359 | -0.15(-0.58%) |
Jul 02, 2009 | 25.99 | 26.00 | 25.01 | 25.44 | 666,600 | -0.93(-3.53%) |