Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 27.38 | 27.76 | 27.17 | 27.42 | 888,282 | +0.12(+0.45%) |
Sep 29, 2009 | 27.51 | 27.76 | 27.17 | 27.30 | 1,155,859 | -0.24(-0.87%) |
Sep 28, 2009 | 26.78 | 27.54 | 26.74 | 27.54 | 496,359 | +0.84(+3.14%) |
Sep 25, 2009 | 26.99 | 27.02 | 26.54 | 26.70 | 836,018 | -0.34(-1.26%) |
Sep 24, 2009 | 27.63 | 27.72 | 26.92 | 27.04 | 690,515 | -0.48(-1.76%) |
Sep 23, 2009 | 28.09 | 28.34 | 27.47 | 27.52 | 1,092,460 | -0.59(-2.11%) |
Sep 22, 2009 | 28.32 | 28.33 | 27.87 | 28.11 | 427,583 | -0.01(-0.03%) |
Sep 21, 2009 | 28.06 | 28.32 | 27.87 | 28.12 | 473,675 | -0.18(-0.64%) |
Sep 18, 2009 | 27.99 | 28.55 | 27.85 | 28.30 | 880,277 | +0.46(+1.64%) |
Sep 17, 2009 | 27.98 | 28.28 | 27.80 | 27.85 | 491,402 | +0.25(+0.91%) |
Sep 16, 2009 | 27.79 | 28.20 | 27.47 | 27.60 | 416,498 | -0.06(-0.20%) |
Sep 15, 2009 | 27.31 | 27.69 | 27.08 | 27.65 | 413,117 | +0.25(+0.90%) |
Sep 14, 2009 | 26.66 | 27.54 | 25.85 | 27.41 | 751,004 | +0.50(+1.85%) |
Sep 11, 2009 | 26.95 | 27.11 | 26.54 | 26.91 | 514,587 | -0.10(-0.37%) |
Sep 10, 2009 | 26.60 | 27.07 | 26.35 | 27.01 | 637,573 | +0.43(+1.63%) |
Sep 09, 2009 | 25.89 | 26.72 | 25.89 | 26.57 | 990,304 | +0.71(+2.74%) |
Sep 08, 2009 | 25.68 | 25.98 | 25.42 | 25.87 | 575,275 | +0.43(+1.71%) |
Sep 04, 2009 | 25.31 | 25.43 | 24.90 | 25.43 | 438,076 | +0.17(+0.69%) |
Sep 03, 2009 | 25.24 | 25.28 | 24.85 | 25.26 | 425,467 | +0.06(+0.23%) |
Sep 02, 2009 | 25.24 | 25.39 | 24.94 | 25.20 | 570,403 | -0.04(-0.14%) |
Sep 01, 2009 | 25.66 | 25.94 | 25.17 | 25.24 | 661,601 | -0.51(-1.99%) |
Aug 31, 2009 | 25.81 | 25.97 | 25.64 | 25.75 | 494,408 | -0.38(-1.44%) |
Aug 28, 2009 | 26.18 | 26.28 | 25.76 | 26.13 | 393,203 | +0.05(+0.19%) |
Aug 27, 2009 | 26.01 | 26.23 | 25.69 | 26.07 | 369,873 | -0.01(-0.03%) |
Aug 26, 2009 | 25.96 | 26.32 | 25.84 | 26.08 | 492,878 | +0.13(+0.50%) |
Aug 25, 2009 | 26.18 | 26.41 | 25.94 | 25.95 | 411,959 | -0.14(-0.55%) |
Aug 24, 2009 | 26.38 | 26.59 | 26.05 | 26.10 | 529,448 | -0.15(-0.58%) |
Aug 21, 2009 | 25.68 | 26.25 | 25.55 | 26.25 | 893,326 | +0.78(+3.07%) |
Aug 20, 2009 | 25.53 | 25.55 | 25.10 | 25.47 | 883,394 | -0.09(-0.37%) |
Aug 19, 2009 | 25.58 | 25.79 | 25.40 | 25.56 | 1,529,753 | -0.27(-1.04%) |
Aug 18, 2009 | 25.79 | 25.99 | 25.60 | 25.83 | 512,516 | +0.05(+0.20%) |
Aug 17, 2009 | 26.08 | 26.14 | 25.59 | 25.78 | 563,583 | -0.74(-2.81%) |
Aug 14, 2009 | 27.02 | 27.04 | 26.29 | 26.52 | 430,041 | -0.46(-1.71%) |
Aug 13, 2009 | 26.64 | 27.12 | 26.57 | 26.99 | 597,257 | +0.44(+1.66%) |
Aug 12, 2009 | 26.13 | 26.75 | 26.10 | 26.54 | 429,334 | +0.32(+1.21%) |
Aug 11, 2009 | 26.18 | 26.39 | 25.98 | 26.23 | 547,370 | -0.06(-0.22%) |
Aug 10, 2009 | 26.62 | 26.65 | 26.23 | 26.28 | 619,551 | -0.38(-1.41%) |
Aug 07, 2009 | 26.40 | 26.87 | 26.14 | 26.66 | 1,067,740 | +0.59(+2.25%) |
Aug 06, 2009 | 25.99 | 26.39 | 25.70 | 26.07 | 916,708 | +0.13(+0.50%) |
Aug 05, 2009 | 26.50 | 26.58 | 25.24 | 25.94 | 1,354,144 | -0.33(-1.25%) |
Aug 04, 2009 | 25.79 | 26.71 | 25.68 | 26.27 | 1,201,286 | +0.39(+1.49%) |
Aug 03, 2009 | 25.56 | 25.98 | 25.45 | 25.89 | 671,557 | +0.40(+1.56%) |
Jul 31, 2009 | 25.00 | 25.69 | 24.96 | 25.49 | 794,403 | +0.45(+1.79%) |
Jul 30, 2009 | 24.97 | 25.37 | 24.91 | 25.04 | 796,443 | +0.43(+1.73%) |
Jul 29, 2009 | 24.80 | 24.89 | 24.54 | 24.61 | 1,008,928 | -0.33(-1.30%) |
Jul 28, 2009 | 24.83 | 24.96 | 24.57 | 24.94 | 846,797 | +0.21(+0.85%) |
Jul 27, 2009 | 24.94 | 24.95 | 24.64 | 24.73 | 679,995 | -0.19(-0.75%) |
Jul 24, 2009 | 24.64 | 24.92 | 24.35 | 24.92 | 680,531 | +0.17(+0.70%) |
Jul 23, 2009 | 24.43 | 24.92 | 24.33 | 24.74 | 1,038,954 | +0.37(+1.51%) |
Jul 22, 2009 | 24.26 | 24.73 | 24.26 | 24.38 | 970,377 | +0.01(+0.03%) |
Jul 21, 2009 | 24.43 | 24.65 | 23.97 | 24.37 | 722,615 | +0.08(+0.33%) |
Jul 20, 2009 | 24.12 | 24.32 | 23.86 | 24.29 | 746,536 | +0.32(+1.33%) |
Jul 17, 2009 | 23.92 | 24.11 | 23.76 | 23.97 | 761,621 | -0.02(-0.09%) |
Jul 16, 2009 | 23.63 | 24.04 | 23.57 | 23.99 | 906,314 | +0.33(+1.41%) |
Jul 15, 2009 | 23.36 | 23.67 | 23.31 | 23.66 | 735,082 | +0.59(+2.54%) |
Jul 14, 2009 | 22.97 | 23.11 | 22.72 | 23.07 | 653,488 | +0.10(+0.44%) |
Jul 13, 2009 | 22.51 | 22.97 | 22.50 | 22.97 | 959,597 | +0.41(+1.83%) |
Jul 10, 2009 | 22.50 | 22.70 | 22.20 | 22.56 | 961,000 | -0.01(-0.03%) |
Jul 09, 2009 | 22.89 | 22.89 | 22.39 | 22.57 | 773,029 | -0.14(-0.64%) |
Jul 08, 2009 | 22.85 | 22.97 | 22.56 | 22.71 | 807,049 | -0.15(-0.66%) |
Jul 07, 2009 | 23.36 | 23.49 | 22.86 | 22.87 | 1,149,291 | -0.49(-2.10%) |
Jul 06, 2009 | 22.77 | 23.41 | 22.77 | 23.36 | 750,351 | +0.48(+2.09%) |
Jul 02, 2009 | 23.42 | 23.42 | 22.88 | 22.88 | 685,180 | -0.77(-3.24%) |