Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 24.22 | 24.49 | 23.41 | 23.80 | 4,777,410 | -0.40(-1.65%) |
Sep 29, 2009 | 24.00 | 24.52 | 23.90 | 24.20 | 3,402,142 | +0.14(+0.58%) |
Sep 28, 2009 | 23.80 | 24.24 | 23.57 | 24.06 | 2,603,571 | +0.45(+1.91%) |
Sep 25, 2009 | 23.32 | 23.77 | 23.28 | 23.61 | 2,993,912 | +0.09(+0.38%) |
Sep 24, 2009 | 23.80 | 23.99 | 23.35 | 23.52 | 2,750,753 | -0.19(-0.80%) |
Sep 23, 2009 | 24.04 | 24.19 | 23.62 | 23.71 | 3,156,505 | -0.19(-0.79%) |
Sep 22, 2009 | 23.84 | 24.30 | 23.72 | 23.90 | 2,068,539 | -0.17(-0.71%) |
Sep 21, 2009 | 23.28 | 24.19 | 23.16 | 24.07 | 6,113,869 | +0.53(+2.25%) |
Sep 18, 2009 | 23.52 | 23.79 | 23.20 | 23.54 | 3,212,884 | -0.02(-0.08%) |
Sep 17, 2009 | 23.84 | 24.18 | 23.49 | 23.56 | 2,590,745 | -0.51(-2.12%) |
Sep 16, 2009 | 23.54 | 24.10 | 23.40 | 24.07 | 3,424,462 | +0.58(+2.47%) |
Sep 15, 2009 | 23.72 | 23.88 | 23.40 | 23.49 | 3,018,861 | -0.43(-1.80%) |
Sep 14, 2009 | 23.93 | 24.12 | 23.76 | 23.92 | 2,807,360 | -0.27(-1.12%) |
Sep 11, 2009 | 23.71 | 24.40 | 23.45 | 24.19 | 4,329,135 | +0.41(+1.72%) |
Sep 10, 2009 | 22.70 | 23.83 | 22.70 | 23.78 | 5,217,821 | +0.87(+3.80%) |
Sep 09, 2009 | 22.81 | 23.24 | 22.69 | 22.91 | 4,370,841 | +0.10(+0.44%) |
Sep 08, 2009 | 22.78 | 23.13 | 22.64 | 22.81 | 4,203,904 | -0.31(-1.34%) |
Sep 04, 2009 | 22.51 | 23.30 | 22.41 | 23.12 | 3,023,848 | +0.56(+2.48%) |
Sep 03, 2009 | 22.74 | 22.93 | 22.33 | 22.56 | 3,078,397 | -0.20(-0.88%) |
Sep 02, 2009 | 22.70 | 22.96 | 22.50 | 22.76 | 2,686,377 | +0.06(+0.26%) |
Sep 01, 2009 | 23.54 | 23.99 | 22.69 | 22.70 | 3,726,395 | -0.73(-3.12%) |
Aug 31, 2009 | 23.71 | 23.89 | 23.32 | 23.43 | 2,343,566 | -0.49(-2.05%) |
Aug 28, 2009 | 24.37 | 24.68 | 23.63 | 23.92 | 2,451,691 | -0.34(-1.40%) |
Aug 27, 2009 | 24.29 | 24.37 | 23.61 | 24.26 | 2,339,806 | +0.07(+0.29%) |
Aug 26, 2009 | 24.21 | 24.59 | 23.98 | 24.19 | 2,608,118 | -0.09(-0.37%) |
Aug 25, 2009 | 24.15 | 24.47 | 24.00 | 24.28 | 2,936,873 | +0.26(+1.08%) |
Aug 24, 2009 | 24.54 | 24.54 | 23.94 | 24.02 | 3,580,215 | -0.49(-2.00%) |
Aug 21, 2009 | 24.58 | 24.91 | 24.14 | 24.51 | 3,852,345 | +0.24(+0.99%) |
Aug 20, 2009 | 24.28 | 24.59 | 24.17 | 24.27 | 2,784,783 | +0.10(+0.41%) |
Aug 19, 2009 | 23.90 | 24.27 | 23.65 | 24.17 | 4,234,484 | -0.19(-0.78%) |
Aug 18, 2009 | 24.10 | 24.39 | 23.96 | 24.36 | 4,797,425 | +0.52(+2.18%) |
Aug 17, 2009 | 24.70 | 24.96 | 23.80 | 23.84 | 5,652,417 | -1.54(-6.07%) |
Aug 14, 2009 | 25.21 | 25.61 | 25.03 | 25.38 | 13,572,844 | +1.18(+4.88%) |
Aug 13, 2009 | 24.76 | 24.89 | 23.81 | 24.20 | 10,519,346 | -0.53(-2.14%) |
Aug 12, 2009 | 23.85 | 25.16 | 23.85 | 24.73 | 7,606,151 | +0.74(+3.08%) |
Aug 11, 2009 | 23.84 | 24.29 | 23.80 | 23.99 | 5,377,038 | +0.12(+0.50%) |
Aug 10, 2009 | 23.55 | 24.19 | 23.31 | 23.87 | 6,372,541 | +0.11(+0.46%) |
Aug 07, 2009 | 22.60 | 23.88 | 22.44 | 23.76 | 8,037,741 | +1.95(+8.94%) |
Aug 06, 2009 | 21.76 | 22.07 | 21.59 | 21.81 | 5,265,158 | +0.05(+0.23%) |
Aug 05, 2009 | 22.50 | 22.50 | 21.57 | 21.76 | 4,265,331 | -0.16(-0.73%) |
Aug 04, 2009 | 21.80 | 21.93 | 21.69 | 21.92 | 3,303,498 | +0.03(+0.14%) |
Aug 03, 2009 | 22.00 | 22.19 | 21.63 | 21.89 | 5,763,976 | +0.08(+0.37%) |
Jul 31, 2009 | 21.82 | 22.17 | 21.77 | 21.81 | 3,086,466 | +0.02(+0.09%) |
Jul 30, 2009 | 22.30 | 22.47 | 21.68 | 21.79 | 5,722,269 | -0.13(-0.59%) |
Jul 29, 2009 | 22.35 | 22.48 | 21.81 | 21.92 | 4,807,262 | -0.59(-2.62%) |
Jul 28, 2009 | 22.45 | 22.95 | 22.28 | 22.51 | 7,932,686 | +0.61(+2.79%) |
Jul 27, 2009 | 21.76 | 22.30 | 21.52 | 21.90 | 4,747,879 | -0.40(-1.79%) |
Jul 24, 2009 | 21.77 | 22.33 | 21.48 | 22.30 | 4,907,280 | +0.34(+1.55%) |
Jul 23, 2009 | 20.82 | 22.13 | 20.82 | 21.96 | 7,719,195 | +0.82(+3.88%) |
Jul 22, 2009 | 20.50 | 21.35 | 20.30 | 21.14 | 9,222,701 | +0.80(+3.93%) |
Jul 21, 2009 | 19.19 | 20.38 | 19.15 | 20.34 | 8,280,875 | +1.03(+5.33%) |
Jul 20, 2009 | 18.77 | 19.37 | 18.75 | 19.31 | 3,611,720 | +0.54(+2.88%) |
Jul 17, 2009 | 18.73 | 18.88 | 18.58 | 18.77 | 2,661,193 | +0.09(+0.48%) |
Jul 16, 2009 | 18.29 | 18.75 | 18.17 | 18.68 | 2,709,445 | +0.22(+1.19%) |
Jul 15, 2009 | 18.16 | 18.48 | 18.10 | 18.46 | 4,288,607 | +0.42(+2.33%) |
Jul 14, 2009 | 17.86 | 18.05 | 17.74 | 18.04 | 3,215,457 | +0.08(+0.45%) |
Jul 13, 2009 | 17.61 | 18.00 | 17.28 | 17.96 | 2,663,150 | +0.17(+0.96%) |
Jul 10, 2009 | 17.60 | 18.05 | 17.56 | 17.79 | 4,699,395 | +0.04(+0.23%) |
Jul 09, 2009 | 17.00 | 17.96 | 16.91 | 17.75 | 6,503,909 | +0.74(+4.35%) |
Jul 08, 2009 | 17.68 | 17.90 | 16.91 | 17.01 | 8,001,255 | -0.68(-3.84%) |
Jul 07, 2009 | 18.12 | 18.30 | 17.69 | 17.69 | 3,915,464 | -0.48(-2.64%) |
Jul 06, 2009 | 18.07 | 18.22 | 17.78 | 18.17 | 4,761,176 | +0.06(+0.33%) |
Jul 02, 2009 | 18.63 | 18.74 | 18.05 | 18.11 | 4,578,238 | -0.55(-2.95%) |