Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 21.89 | 21.90 | 20.95 | 21.36 | 62,350 | -0.76(-3.43%) |
Sep 29, 2009 | 22.39 | 22.74 | 22.11 | 22.12 | 34,664 | -0.56(-2.47%) |
Sep 28, 2009 | 22.54 | 23.02 | 22.26 | 22.68 | 38,176 | +0.32(+1.43%) |
Sep 25, 2009 | 22.31 | 22.56 | 22.22 | 22.36 | 41,706 | +0.06(+0.25%) |
Sep 24, 2009 | 22.95 | 23.09 | 22.18 | 22.31 | 35,551 | -0.48(-2.10%) |
Sep 23, 2009 | 23.12 | 23.50 | 22.78 | 22.78 | 18,182 | -0.37(-1.59%) |
Sep 22, 2009 | 23.59 | 23.77 | 22.99 | 23.15 | 36,183 | -0.34(-1.43%) |
Sep 21, 2009 | 23.94 | 24.10 | 23.25 | 23.49 | 42,447 | -0.76(-3.13%) |
Sep 18, 2009 | 23.80 | 24.34 | 23.44 | 24.25 | 135,552 | +0.62(+2.64%) |
Sep 17, 2009 | 23.15 | 23.95 | 23.14 | 23.62 | 48,558 | +0.47(+2.04%) |
Sep 16, 2009 | 22.82 | 23.18 | 22.69 | 23.15 | 70,793 | +0.48(+2.11%) |
Sep 15, 2009 | 22.66 | 22.95 | 22.58 | 22.67 | 49,061 | -0.10(-0.42%) |
Sep 14, 2009 | 22.23 | 22.78 | 22.23 | 22.77 | 41,306 | +0.31(+1.39%) |
Sep 11, 2009 | 22.56 | 22.71 | 22.26 | 22.46 | 31,855 | -0.32(-1.40%) |
Sep 10, 2009 | 22.42 | 22.82 | 22.07 | 22.78 | 33,920 | +0.00(+0.00%) |
Sep 09, 2009 | 22.64 | 22.90 | 22.50 | 22.78 | 41,661 | +0.01(+0.04%) |
Sep 08, 2009 | 23.02 | 23.04 | 22.52 | 22.77 | 47,138 | +0.01(+0.04%) |
Sep 04, 2009 | 22.43 | 22.90 | 21.93 | 22.76 | 46,991 | +0.34(+1.53%) |
Sep 03, 2009 | 22.39 | 22.43 | 21.83 | 22.42 | 32,882 | +0.10(+0.43%) |
Sep 02, 2009 | 22.09 | 22.50 | 22.09 | 22.32 | 39,935 | +0.03(+0.14%) |
Sep 01, 2009 | 22.98 | 23.58 | 22.02 | 22.29 | 55,845 | -0.81(-3.49%) |
Aug 31, 2009 | 23.18 | 23.30 | 22.90 | 23.10 | 56,592 | -0.26(-1.09%) |
Aug 28, 2009 | 24.47 | 24.47 | 23.02 | 23.35 | 37,947 | -0.95(-3.91%) |
Aug 27, 2009 | 24.14 | 24.63 | 23.65 | 24.30 | 24,944 | +0.05(+0.20%) |
Aug 26, 2009 | 24.51 | 25.05 | 23.64 | 24.26 | 68,543 | -0.38(-1.52%) |
Aug 25, 2009 | 24.94 | 25.24 | 24.47 | 24.63 | 47,284 | -0.26(-1.03%) |
Aug 24, 2009 | 25.52 | 25.92 | 24.38 | 24.89 | 78,803 | -0.65(-2.54%) |
Aug 21, 2009 | 24.33 | 25.73 | 23.98 | 25.53 | 183,323 | +1.56(+6.50%) |
Aug 20, 2009 | 23.50 | 24.13 | 23.38 | 23.98 | 96,381 | +0.30(+1.25%) |
Aug 19, 2009 | 22.55 | 23.85 | 22.32 | 23.68 | 79,050 | +0.77(+3.35%) |
Aug 18, 2009 | 22.13 | 23.18 | 22.13 | 22.91 | 84,905 | +0.79(+3.58%) |
Aug 17, 2009 | 21.82 | 22.26 | 21.21 | 22.12 | 95,068 | -0.15(-0.68%) |
Aug 14, 2009 | 22.86 | 23.12 | 21.95 | 22.27 | 58,118 | -0.60(-2.62%) |
Aug 13, 2009 | 22.78 | 23.18 | 22.35 | 22.87 | 137,165 | +0.30(+1.31%) |
Aug 12, 2009 | 22.27 | 22.94 | 22.27 | 22.58 | 106,363 | +0.39(+1.77%) |
Aug 11, 2009 | 22.46 | 23.02 | 21.83 | 22.19 | 36,004 | -0.42(-1.84%) |
Aug 10, 2009 | 22.78 | 22.93 | 22.37 | 22.60 | 25,845 | -0.26(-1.15%) |
Aug 07, 2009 | 22.75 | 23.26 | 22.65 | 22.86 | 46,646 | +0.54(+2.43%) |
Aug 06, 2009 | 22.88 | 22.94 | 22.30 | 22.32 | 37,405 | -0.38(-1.69%) |
Aug 05, 2009 | 23.58 | 23.58 | 22.30 | 22.70 | 51,889 | -0.79(-3.37%) |
Aug 04, 2009 | 23.01 | 23.98 | 23.01 | 23.50 | 46,864 | +0.25(+1.07%) |
Aug 03, 2009 | 23.07 | 23.26 | 22.63 | 23.25 | 51,487 | +0.31(+1.36%) |
Jul 31, 2009 | 23.37 | 23.68 | 22.90 | 22.94 | 52,645 | -0.60(-2.55%) |
Jul 30, 2009 | 23.21 | 24.26 | 22.63 | 23.54 | 70,390 | +0.48(+2.08%) |
Jul 29, 2009 | 22.94 | 23.62 | 22.83 | 23.06 | 34,864 | -0.02(-0.07%) |
Jul 28, 2009 | 23.05 | 23.17 | 22.45 | 23.07 | 47,710 | -0.07(-0.31%) |
Jul 27, 2009 | 22.84 | 23.20 | 22.70 | 23.14 | 38,911 | +0.25(+1.08%) |
Jul 24, 2009 | 22.57 | 23.20 | 22.47 | 22.90 | 40,405 | +0.07(+0.32%) |
Jul 23, 2009 | 21.92 | 23.26 | 21.89 | 22.82 | 115,603 | +0.82(+3.74%) |
Jul 22, 2009 | 21.87 | 22.48 | 21.66 | 22.00 | 78,357 | +0.09(+0.40%) |
Jul 21, 2009 | 21.27 | 22.15 | 20.93 | 21.91 | 78,129 | +0.82(+3.90%) |
Jul 20, 2009 | 21.14 | 21.57 | 20.81 | 21.09 | 45,615 | +0.09(+0.42%) |
Jul 17, 2009 | 21.80 | 21.80 | 20.88 | 21.00 | 90,085 | -0.74(-3.38%) |
Jul 16, 2009 | 21.11 | 21.96 | 21.11 | 21.74 | 65,079 | +0.57(+2.68%) |
Jul 15, 2009 | 20.13 | 21.20 | 20.06 | 21.17 | 101,104 | +1.30(+6.56%) |
Jul 14, 2009 | 20.23 | 20.42 | 19.43 | 19.87 | 78,973 | -0.43(-2.13%) |
Jul 13, 2009 | 19.90 | 20.37 | 19.48 | 20.30 | 61,469 | +0.63(+3.21%) |
Jul 10, 2009 | 19.48 | 19.84 | 19.29 | 19.67 | 36,616 | +0.01(+0.04%) |
Jul 09, 2009 | 19.89 | 19.89 | 19.42 | 19.66 | 78,567 | -0.16(-0.81%) |
Jul 08, 2009 | 20.16 | 20.28 | 19.40 | 19.82 | 100,803 | -0.18(-0.92%) |
Jul 07, 2009 | 20.32 | 20.44 | 19.94 | 20.00 | 77,095 | -0.36(-1.77%) |
Jul 06, 2009 | 20.63 | 21.07 | 20.29 | 20.36 | 94,481 | -0.29(-1.39%) |
Jul 02, 2009 | 21.08 | 21.28 | 20.61 | 20.65 | 101,605 | -0.86(-3.98%) |