Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 23.04 | 23.04 | 22.51 | 22.80 | 8,760,305 | -0.12(-0.54%) |
Sep 29, 2009 | 22.85 | 23.08 | 22.76 | 22.93 | 7,541,296 | +0.21(+0.91%) |
Sep 28, 2009 | 22.51 | 22.90 | 22.40 | 22.72 | 8,341,105 | +0.32(+1.45%) |
Sep 25, 2009 | 22.46 | 22.61 | 22.29 | 22.40 | 8,932,766 | -0.13(-0.59%) |
Sep 24, 2009 | 22.86 | 22.91 | 22.40 | 22.53 | 10,384,612 | -0.22(-0.95%) |
Sep 23, 2009 | 23.19 | 23.19 | 22.75 | 22.75 | 9,024,772 | -0.33(-1.44%) |
Sep 22, 2009 | 23.16 | 23.21 | 23.04 | 23.08 | 8,345,701 | +0.09(+0.40%) |
Sep 21, 2009 | 23.03 | 23.11 | 22.78 | 22.99 | 6,770,980 | -0.09(-0.40%) |
Sep 18, 2009 | 23.07 | 23.20 | 22.96 | 23.08 | 10,413,643 | +0.01(+0.04%) |
Sep 17, 2009 | 23.09 | 23.32 | 22.89 | 23.07 | 7,284,435 | +0.32(+1.39%) |
Sep 16, 2009 | 22.71 | 23.13 | 22.67 | 22.75 | 5,259,005 | +0.09(+0.40%) |
Sep 15, 2009 | 22.51 | 22.75 | 22.45 | 22.66 | 6,682,177 | +0.11(+0.48%) |
Sep 14, 2009 | 22.38 | 22.62 | 22.22 | 22.56 | 4,358,786 | +0.07(+0.33%) |
Sep 11, 2009 | 22.61 | 22.61 | 22.36 | 22.48 | 8,518,438 | -0.07(-0.33%) |
Sep 10, 2009 | 22.30 | 22.60 | 22.17 | 22.56 | 4,141,833 | +0.30(+1.34%) |
Sep 09, 2009 | 22.00 | 22.32 | 21.88 | 22.26 | 5,564,578 | +0.23(+1.06%) |
Sep 08, 2009 | 22.03 | 22.08 | 21.87 | 22.02 | 5,064,336 | +0.19(+0.87%) |
Sep 04, 2009 | 21.51 | 21.83 | 21.43 | 21.83 | 4,929,824 | +0.39(+1.82%) |
Sep 03, 2009 | 21.37 | 21.50 | 21.15 | 21.44 | 6,006,949 | +0.22(+1.06%) |
Sep 02, 2009 | 21.19 | 21.34 | 21.09 | 21.22 | 5,199,604 | -0.11(-0.51%) |
Sep 01, 2009 | 21.60 | 22.04 | 21.28 | 21.33 | 10,723,049 | -0.39(-1.80%) |
Aug 31, 2009 | 21.87 | 22.02 | 21.63 | 21.72 | 4,051,235 | -0.37(-1.69%) |
Aug 28, 2009 | 22.35 | 22.35 | 21.95 | 22.09 | 6,184,878 | +0.01(+0.04%) |
Aug 27, 2009 | 22.02 | 22.18 | 21.68 | 22.08 | 4,694,155 | +0.04(+0.19%) |
Aug 26, 2009 | 21.90 | 22.21 | 21.81 | 22.04 | 9,883,896 | +0.12(+0.57%) |
Aug 25, 2009 | 21.73 | 22.16 | 21.73 | 21.92 | 7,110,578 | +0.22(+1.03%) |
Aug 24, 2009 | 21.91 | 21.98 | 21.62 | 21.69 | 5,607,165 | -0.16(-0.72%) |
Aug 21, 2009 | 21.52 | 21.91 | 21.52 | 21.85 | 4,587,993 | +0.44(+2.05%) |
Aug 20, 2009 | 21.34 | 21.49 | 21.19 | 21.41 | 6,390,832 | +0.16(+0.74%) |
Aug 19, 2009 | 20.94 | 21.32 | 20.77 | 21.25 | 7,531,858 | +0.22(+1.03%) |
Aug 18, 2009 | 20.98 | 21.11 | 20.83 | 21.04 | 6,933,439 | +0.27(+1.32%) |
Aug 17, 2009 | 21.04 | 21.04 | 20.70 | 20.76 | 10,596,755 | -0.72(-3.36%) |
Aug 14, 2009 | 21.74 | 21.83 | 21.29 | 21.48 | 6,477,289 | -0.30(-1.37%) |
Aug 13, 2009 | 21.90 | 21.90 | 21.43 | 21.78 | 6,374,223 | +0.06(+0.27%) |
Aug 12, 2009 | 21.62 | 21.93 | 21.46 | 21.73 | 6,682,474 | +0.16(+0.73%) |
Aug 11, 2009 | 21.58 | 21.73 | 21.32 | 21.57 | 5,789,490 | -0.23(-1.07%) |
Aug 10, 2009 | 21.98 | 21.99 | 21.60 | 21.80 | 10,301,731 | -0.20(-0.91%) |
Aug 07, 2009 | 21.58 | 22.12 | 21.50 | 22.00 | 17,998,376 | +0.70(+3.27%) |
Aug 06, 2009 | 21.61 | 21.73 | 21.22 | 21.30 | 5,754,018 | -0.02(-0.08%) |
Aug 05, 2009 | 21.58 | 21.58 | 21.08 | 21.32 | 6,944,964 | -0.18(-0.85%) |
Aug 04, 2009 | 21.35 | 21.58 | 21.26 | 21.50 | 6,045,113 | +0.09(+0.43%) |
Aug 03, 2009 | 21.24 | 21.47 | 21.07 | 21.41 | 6,804,594 | +0.43(+2.06%) |
Jul 31, 2009 | 20.93 | 21.16 | 20.85 | 20.98 | 6,155,112 | +0.00(+0.00%) |
Jul 30, 2009 | 20.98 | 21.19 | 20.87 | 20.98 | 15,412,532 | +0.32(+1.57%) |
Jul 29, 2009 | 20.70 | 20.90 | 20.50 | 20.65 | 11,216,540 | -0.11(-0.52%) |
Jul 28, 2009 | 20.70 | 20.85 | 20.57 | 20.76 | 5,426,432 | +0.05(+0.24%) |
Jul 27, 2009 | 20.62 | 20.83 | 20.47 | 20.71 | 4,251,578 | -0.03(-0.16%) |
Jul 24, 2009 | 20.61 | 20.77 | 20.42 | 20.75 | 5,464,327 | -0.02(-0.08%) |
Jul 23, 2009 | 20.29 | 20.93 | 20.16 | 20.76 | 8,576,333 | +0.47(+2.33%) |
Jul 22, 2009 | 20.01 | 20.41 | 19.98 | 20.29 | 6,522,829 | +0.14(+0.70%) |
Jul 21, 2009 | 20.26 | 20.34 | 19.82 | 20.15 | 8,865,771 | +0.00(+0.00%) |
Jul 20, 2009 | 19.82 | 20.21 | 19.82 | 20.15 | 7,434,899 | +0.42(+2.10%) |
Jul 17, 2009 | 19.71 | 19.76 | 19.58 | 19.73 | 5,694,280 | +0.03(+0.17%) |
Jul 16, 2009 | 19.48 | 19.78 | 19.31 | 19.70 | 6,032,647 | +0.24(+1.24%) |
Jul 15, 2009 | 19.14 | 19.50 | 19.06 | 19.46 | 9,563,164 | +0.52(+2.76%) |
Jul 14, 2009 | 18.54 | 18.98 | 18.54 | 18.94 | 8,623,535 | +0.29(+1.56%) |
Jul 13, 2009 | 18.41 | 18.69 | 18.40 | 18.65 | 8,946,933 | +0.30(+1.63%) |
Jul 10, 2009 | 18.11 | 18.54 | 18.11 | 18.35 | 6,758,649 | -0.03(-0.18%) |
Jul 09, 2009 | 18.48 | 18.48 | 18.22 | 18.38 | 6,842,121 | +0.13(+0.72%) |
Jul 08, 2009 | 18.18 | 18.33 | 18.01 | 18.25 | 12,984,239 | +0.15(+0.83%) |
Jul 07, 2009 | 18.64 | 18.64 | 18.09 | 18.10 | 7,787,525 | -0.50(-2.68%) |
Jul 06, 2009 | 18.36 | 18.74 | 18.36 | 18.60 | 6,063,489 | +0.09(+0.49%) |
Jul 02, 2009 | 19.09 | 19.28 | 18.50 | 18.50 | 11,291,429 | -0.78(-4.05%) |