Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 28.01 | 28.11 | 27.59 | 27.84 | 377,165 | -0.03(-0.12%) |
Sep 29, 2009 | 27.98 | 28.22 | 27.83 | 27.88 | 529,812 | -0.39(-1.39%) |
Sep 28, 2009 | 27.90 | 28.37 | 27.81 | 28.27 | 874,805 | +0.34(+1.23%) |
Sep 25, 2009 | 28.08 | 28.34 | 27.90 | 27.92 | 778,280 | -0.27(-0.96%) |
Sep 24, 2009 | 28.47 | 28.63 | 28.03 | 28.20 | 1,052,819 | +0.25(+0.90%) |
Sep 23, 2009 | 28.20 | 28.42 | 27.94 | 27.94 | 436,467 | -0.24(-0.86%) |
Sep 22, 2009 | 28.13 | 28.31 | 28.12 | 28.19 | 343,262 | +0.29(+1.02%) |
Sep 21, 2009 | 27.82 | 28.08 | 27.74 | 27.90 | 208,841 | -0.29(-1.01%) |
Sep 18, 2009 | 28.36 | 28.36 | 28.10 | 28.19 | 593,051 | +0.24(+0.85%) |
Sep 17, 2009 | 28.01 | 28.22 | 27.85 | 27.95 | 465,836 | -0.26(-0.93%) |
Sep 16, 2009 | 28.38 | 28.72 | 28.17 | 28.21 | 978,443 | +0.69(+2.52%) |
Sep 15, 2009 | 27.04 | 27.60 | 27.04 | 27.52 | 975,082 | +0.66(+2.46%) |
Sep 14, 2009 | 26.68 | 26.91 | 26.18 | 26.86 | 567,014 | -0.33(-1.20%) |
Sep 11, 2009 | 27.21 | 27.42 | 27.17 | 27.19 | 570,110 | -0.08(-0.31%) |
Sep 10, 2009 | 27.03 | 27.31 | 26.87 | 27.27 | 461,342 | +0.53(+1.98%) |
Sep 09, 2009 | 26.51 | 26.89 | 26.27 | 26.74 | 1,034,479 | -0.18(-0.67%) |
Sep 08, 2009 | 26.92 | 27.11 | 26.80 | 26.92 | 852,845 | +0.38(+1.44%) |
Sep 04, 2009 | 26.32 | 26.64 | 26.19 | 26.54 | 582,123 | +0.38(+1.44%) |
Sep 03, 2009 | 26.13 | 26.20 | 25.88 | 26.16 | 592,691 | -0.03(-0.11%) |
Sep 02, 2009 | 26.26 | 26.36 | 26.04 | 26.19 | 1,111,068 | -0.15(-0.56%) |
Sep 01, 2009 | 26.79 | 26.94 | 26.32 | 26.34 | 843,841 | -0.26(-0.99%) |
Aug 31, 2009 | 26.68 | 26.68 | 26.45 | 26.60 | 772,152 | -0.88(-3.19%) |
Aug 28, 2009 | 27.42 | 27.63 | 27.30 | 27.48 | 540,752 | +0.33(+1.23%) |
Aug 27, 2009 | 27.05 | 27.17 | 26.84 | 27.14 | 767,394 | -0.05(-0.18%) |
Aug 26, 2009 | 27.22 | 27.33 | 27.00 | 27.19 | 1,343,209 | -0.20(-0.74%) |
Aug 25, 2009 | 27.33 | 27.55 | 27.23 | 27.39 | 655,029 | +0.16(+0.59%) |
Aug 24, 2009 | 27.11 | 27.32 | 27.05 | 27.23 | 737,636 | +0.79(+3.00%) |
Aug 21, 2009 | 26.19 | 26.54 | 26.11 | 26.44 | 654,389 | +0.26(+1.01%) |
Aug 20, 2009 | 25.77 | 26.24 | 25.75 | 26.18 | 884,242 | +0.93(+3.67%) |
Aug 19, 2009 | 25.02 | 25.42 | 24.86 | 25.25 | 564,055 | +0.23(+0.92%) |
Aug 18, 2009 | 24.71 | 25.10 | 24.13 | 25.02 | 1,139,928 | +1.07(+4.48%) |
Aug 17, 2009 | 24.16 | 24.23 | 23.84 | 23.95 | 498,191 | -0.79(-3.18%) |
Aug 14, 2009 | 25.15 | 25.15 | 24.57 | 24.74 | 437,940 | -0.26(-1.06%) |
Aug 13, 2009 | 25.04 | 25.08 | 24.71 | 25.00 | 1,034,416 | +0.06(+0.25%) |
Aug 12, 2009 | 24.75 | 25.14 | 24.57 | 24.94 | 1,033,175 | +0.19(+0.76%) |
Aug 11, 2009 | 24.87 | 24.93 | 24.72 | 24.75 | 489,802 | -0.12(-0.48%) |
Aug 10, 2009 | 24.74 | 25.02 | 24.74 | 24.87 | 932,228 | +0.06(+0.25%) |
Aug 07, 2009 | 24.78 | 25.19 | 24.78 | 24.80 | 825,427 | +0.04(+0.17%) |
Aug 06, 2009 | 24.80 | 24.92 | 24.60 | 24.76 | 2,562,874 | -0.18(-0.73%) |
Aug 05, 2009 | 24.87 | 25.07 | 24.74 | 24.94 | 737,624 | -0.33(-1.32%) |
Aug 04, 2009 | 25.36 | 25.36 | 25.17 | 25.28 | 255,556 | -0.34(-1.33%) |
Aug 03, 2009 | 25.62 | 25.72 | 25.45 | 25.62 | 436,029 | -0.15(-0.59%) |
Jul 31, 2009 | 25.58 | 25.90 | 25.56 | 25.77 | 634,594 | +0.48(+1.90%) |
Jul 30, 2009 | 25.10 | 25.46 | 24.96 | 25.29 | 517,007 | +0.30(+1.20%) |
Jul 29, 2009 | 24.72 | 25.06 | 24.72 | 24.99 | 589,855 | -0.10(-0.42%) |
Jul 28, 2009 | 24.61 | 25.11 | 24.60 | 25.10 | 1,183,078 | +0.36(+1.46%) |
Jul 27, 2009 | 24.68 | 24.76 | 24.46 | 24.74 | 379,745 | +0.27(+1.11%) |
Jul 24, 2009 | 24.09 | 24.70 | 24.07 | 24.46 | 633,595 | +0.77(+3.23%) |
Jul 23, 2009 | 23.25 | 23.84 | 23.25 | 23.70 | 507,984 | +0.28(+1.19%) |
Jul 22, 2009 | 23.26 | 23.59 | 23.25 | 23.42 | 695,400 | -0.19(-0.83%) |
Jul 21, 2009 | 23.80 | 23.82 | 23.47 | 23.61 | 1,027,678 | +0.20(+0.86%) |
Jul 20, 2009 | 23.15 | 23.44 | 23.15 | 23.41 | 324,326 | +0.35(+1.51%) |
Jul 17, 2009 | 23.21 | 23.21 | 22.98 | 23.06 | 565,688 | -0.19(-0.84%) |
Jul 16, 2009 | 22.97 | 23.38 | 22.96 | 23.26 | 731,298 | +0.26(+1.12%) |
Jul 15, 2009 | 22.66 | 23.08 | 22.66 | 23.00 | 623,315 | +0.33(+1.47%) |
Jul 14, 2009 | 22.49 | 22.76 | 22.49 | 22.67 | 270,294 | +0.25(+1.12%) |
Jul 13, 2009 | 22.24 | 22.49 | 22.24 | 22.42 | 385,442 | +0.39(+1.77%) |
Jul 10, 2009 | 21.89 | 22.08 | 21.81 | 22.03 | 533,846 | -0.06(-0.28%) |
Jul 09, 2009 | 21.95 | 22.25 | 21.95 | 22.09 | 637,462 | +0.02(+0.09%) |
Jul 08, 2009 | 22.17 | 22.21 | 21.87 | 22.07 | 745,480 | +0.10(+0.48%) |
Jul 07, 2009 | 22.38 | 22.38 | 21.91 | 21.96 | 1,050,662 | -0.53(-2.35%) |
Jul 06, 2009 | 22.45 | 22.60 | 22.32 | 22.49 | 597,774 | +0.72(+3.29%) |
Jul 02, 2009 | 22.10 | 22.16 | 21.75 | 21.78 | 571,691 | -0.88(-3.90%) |