Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 27.37 | 27.37 | 26.47 | 26.60 | 808,786 | -0.57(-2.08%) |
Sep 29, 2009 | 26.82 | 27.32 | 26.72 | 27.17 | 495,045 | +0.54(+2.02%) |
Sep 28, 2009 | 25.61 | 26.65 | 25.35 | 26.63 | 372,944 | +1.29(+5.10%) |
Sep 25, 2009 | 25.55 | 25.66 | 25.06 | 25.33 | 593,477 | -0.47(-1.81%) |
Sep 24, 2009 | 25.86 | 26.07 | 25.61 | 25.80 | 819,433 | -0.12(-0.45%) |
Sep 23, 2009 | 25.41 | 26.31 | 25.06 | 25.92 | 1,036,048 | +0.63(+2.49%) |
Sep 22, 2009 | 24.70 | 25.70 | 24.70 | 25.29 | 725,584 | +0.70(+2.85%) |
Sep 21, 2009 | 24.20 | 24.70 | 23.80 | 24.59 | 1,076,403 | +0.35(+1.45%) |
Sep 18, 2009 | 24.53 | 24.67 | 23.92 | 24.24 | 1,550,149 | -0.28(-1.14%) |
Sep 17, 2009 | 24.81 | 25.08 | 24.52 | 24.52 | 646,168 | -0.47(-1.87%) |
Sep 16, 2009 | 25.07 | 25.26 | 24.61 | 24.98 | 1,006,612 | -0.15(-0.61%) |
Sep 15, 2009 | 25.94 | 26.20 | 24.88 | 25.14 | 736,547 | -0.95(-3.65%) |
Sep 14, 2009 | 25.91 | 26.20 | 25.80 | 26.09 | 393,704 | -0.11(-0.41%) |
Sep 11, 2009 | 26.50 | 26.55 | 26.01 | 26.20 | 319,097 | -0.12(-0.44%) |
Sep 10, 2009 | 26.64 | 26.86 | 26.16 | 26.31 | 329,640 | -0.51(-1.91%) |
Sep 09, 2009 | 26.75 | 26.82 | 26.35 | 26.82 | 440,708 | +0.14(+0.54%) |
Sep 08, 2009 | 26.27 | 26.71 | 26.04 | 26.68 | 523,269 | +0.69(+2.66%) |
Sep 04, 2009 | 25.25 | 25.99 | 25.14 | 25.99 | 266,111 | +0.54(+2.12%) |
Sep 03, 2009 | 25.30 | 25.45 | 24.67 | 25.45 | 350,622 | +0.37(+1.47%) |
Sep 02, 2009 | 25.51 | 25.63 | 24.98 | 25.08 | 651,345 | -0.59(-2.31%) |
Sep 01, 2009 | 26.20 | 26.77 | 25.64 | 25.67 | 845,351 | -0.75(-2.82%) |
Aug 31, 2009 | 26.53 | 26.53 | 25.92 | 26.42 | 1,015,235 | -0.22(-0.84%) |
Aug 28, 2009 | 27.38 | 27.38 | 26.49 | 26.64 | 923,133 | -0.33(-1.23%) |
Aug 27, 2009 | 27.48 | 27.50 | 26.92 | 26.98 | 277,206 | -0.46(-1.67%) |
Aug 26, 2009 | 26.98 | 27.48 | 26.68 | 27.43 | 555,694 | +0.39(+1.43%) |
Aug 25, 2009 | 27.13 | 27.14 | 26.65 | 27.05 | 295,948 | -0.08(-0.30%) |
Aug 24, 2009 | 26.64 | 27.27 | 26.49 | 27.13 | 836,097 | +0.57(+2.13%) |
Aug 21, 2009 | 26.51 | 26.91 | 26.34 | 26.56 | 784,483 | +0.07(+0.27%) |
Aug 20, 2009 | 26.03 | 26.61 | 26.00 | 26.49 | 590,211 | +0.48(+1.83%) |
Aug 19, 2009 | 25.83 | 26.14 | 25.59 | 26.02 | 415,758 | +0.08(+0.31%) |
Aug 18, 2009 | 25.00 | 26.12 | 25.00 | 25.94 | 528,565 | +0.79(+3.14%) |
Aug 17, 2009 | 25.68 | 25.82 | 24.89 | 25.14 | 859,187 | -0.45(-1.75%) |
Aug 14, 2009 | 25.76 | 25.96 | 25.37 | 25.59 | 1,140,716 | -0.17(-0.66%) |
Aug 13, 2009 | 26.16 | 26.16 | 25.46 | 25.76 | 708,350 | +0.05(+0.21%) |
Aug 12, 2009 | 25.51 | 26.25 | 25.46 | 25.71 | 943,908 | +0.30(+1.17%) |
Aug 11, 2009 | 25.99 | 26.29 | 25.41 | 25.41 | 676,691 | -0.52(-2.01%) |
Aug 10, 2009 | 25.78 | 26.29 | 25.47 | 25.94 | 688,248 | +0.15(+0.59%) |
Aug 07, 2009 | 25.32 | 25.85 | 24.50 | 25.78 | 556,757 | +0.92(+3.72%) |
Aug 06, 2009 | 24.44 | 24.97 | 23.97 | 24.86 | 558,021 | +0.41(+1.69%) |
Aug 05, 2009 | 25.41 | 25.41 | 24.32 | 24.44 | 498,639 | -0.75(-2.96%) |
Aug 04, 2009 | 25.32 | 25.78 | 25.04 | 25.19 | 892,684 | -0.38(-1.48%) |
Aug 03, 2009 | 25.47 | 25.73 | 25.23 | 25.57 | 584,285 | +0.47(+1.86%) |
Jul 31, 2009 | 24.24 | 25.26 | 24.00 | 25.10 | 820,289 | +0.71(+2.93%) |
Jul 30, 2009 | 24.13 | 24.76 | 23.67 | 24.39 | 697,744 | +0.69(+2.90%) |
Jul 29, 2009 | 23.65 | 23.78 | 22.95 | 23.70 | 533,047 | +0.02(+0.08%) |
Jul 28, 2009 | 23.85 | 24.02 | 23.47 | 23.68 | 455,573 | -0.13(-0.53%) |
Jul 27, 2009 | 23.66 | 23.88 | 23.56 | 23.81 | 286,190 | +0.03(+0.11%) |
Jul 24, 2009 | 23.77 | 23.85 | 23.15 | 23.78 | 238,297 | -0.02(-0.08%) |
Jul 23, 2009 | 22.72 | 23.81 | 22.52 | 23.80 | 944,594 | +1.02(+4.50%) |
Jul 22, 2009 | 22.90 | 22.94 | 22.41 | 22.77 | 759,915 | -0.36(-1.55%) |
Jul 21, 2009 | 24.12 | 24.15 | 22.99 | 23.13 | 880,536 | -0.96(-3.99%) |
Jul 20, 2009 | 24.00 | 24.52 | 23.92 | 24.09 | 762,494 | +0.11(+0.45%) |
Jul 17, 2009 | 23.56 | 24.24 | 23.21 | 23.99 | 541,217 | +0.32(+1.37%) |
Jul 16, 2009 | 23.64 | 23.80 | 23.06 | 23.66 | 810,681 | +0.06(+0.27%) |
Jul 15, 2009 | 23.18 | 23.71 | 22.89 | 23.60 | 1,421,764 | +0.64(+2.78%) |
Jul 14, 2009 | 23.16 | 23.17 | 22.78 | 22.96 | 637,281 | -0.14(-0.62%) |
Jul 13, 2009 | 22.59 | 23.11 | 22.45 | 23.11 | 784,887 | +0.63(+2.80%) |
Jul 10, 2009 | 21.74 | 22.62 | 21.73 | 22.48 | 1,300,830 | +0.39(+1.75%) |
Jul 09, 2009 | 21.98 | 22.55 | 21.80 | 22.09 | 1,010,414 | +0.36(+1.65%) |
Jul 08, 2009 | 21.82 | 22.03 | 21.51 | 21.73 | 962,413 | -0.09(-0.41%) |
Jul 07, 2009 | 22.44 | 22.63 | 21.78 | 21.82 | 918,239 | -0.46(-2.06%) |
Jul 06, 2009 | 22.06 | 22.59 | 21.77 | 22.28 | 1,171,453 | +0.06(+0.28%) |
Jul 02, 2009 | 22.13 | 22.56 | 21.36 | 22.22 | 1,603,919 | +0.60(+2.78%) |