Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 28.28 | 28.57 | 27.56 | 28.15 | 1,281,872 | -0.12(-0.42%) |
Sep 29, 2009 | 28.71 | 28.97 | 28.18 | 28.27 | 1,089,983 | -0.54(-1.88%) |
Sep 28, 2009 | 28.31 | 29.07 | 28.26 | 28.81 | 550,709 | +0.58(+2.06%) |
Sep 25, 2009 | 28.47 | 28.56 | 27.86 | 28.23 | 634,677 | -0.31(-1.09%) |
Sep 24, 2009 | 29.42 | 29.77 | 28.51 | 28.54 | 1,048,196 | -0.90(-3.06%) |
Sep 23, 2009 | 29.60 | 30.00 | 29.38 | 29.44 | 960,278 | +0.05(+0.17%) |
Sep 22, 2009 | 29.16 | 29.51 | 28.93 | 29.39 | 643,597 | +0.41(+1.41%) |
Sep 21, 2009 | 28.36 | 29.12 | 28.33 | 28.98 | 674,375 | +0.47(+1.65%) |
Sep 18, 2009 | 28.86 | 29.00 | 28.45 | 28.51 | 525,862 | -0.23(-0.80%) |
Sep 17, 2009 | 28.85 | 29.00 | 28.66 | 28.74 | 694,152 | -0.10(-0.35%) |
Sep 16, 2009 | 29.06 | 29.10 | 28.67 | 28.84 | 930,559 | -0.16(-0.55%) |
Sep 15, 2009 | 28.35 | 29.01 | 28.34 | 29.00 | 836,158 | +0.61(+2.15%) |
Sep 14, 2009 | 28.23 | 28.56 | 28.15 | 28.39 | 717,886 | -0.10(-0.35%) |
Sep 11, 2009 | 28.90 | 29.00 | 28.15 | 28.49 | 886,363 | -0.37(-1.28%) |
Sep 10, 2009 | 28.85 | 29.06 | 28.65 | 28.86 | 525,601 | -0.08(-0.28%) |
Sep 09, 2009 | 28.38 | 28.98 | 28.13 | 28.94 | 550,084 | +0.56(+1.97%) |
Sep 08, 2009 | 28.38 | 28.51 | 27.91 | 28.38 | 990,540 | +0.27(+0.96%) |
Sep 04, 2009 | 27.53 | 28.40 | 27.31 | 28.11 | 398,003 | +0.58(+2.11%) |
Sep 03, 2009 | 27.18 | 27.53 | 26.92 | 27.53 | 391,223 | +0.46(+1.70%) |
Sep 02, 2009 | 26.95 | 27.51 | 26.95 | 27.07 | 356,202 | +0.03(+0.11%) |
Sep 01, 2009 | 27.57 | 28.15 | 26.89 | 27.04 | 651,999 | -0.60(-2.17%) |
Aug 31, 2009 | 27.98 | 27.98 | 27.30 | 27.64 | 509,018 | -0.50(-1.78%) |
Aug 28, 2009 | 27.93 | 28.20 | 27.78 | 28.14 | 841,945 | +0.18(+0.64%) |
Aug 27, 2009 | 27.83 | 28.00 | 27.35 | 27.96 | 850,387 | +0.20(+0.72%) |
Aug 26, 2009 | 27.89 | 27.90 | 27.41 | 27.76 | 924,727 | -0.24(-0.86%) |
Aug 25, 2009 | 27.52 | 28.16 | 27.32 | 28.00 | 757,656 | +0.69(+2.53%) |
Aug 24, 2009 | 27.47 | 27.78 | 27.20 | 27.31 | 598,903 | -0.18(-0.65%) |
Aug 21, 2009 | 26.82 | 27.62 | 26.82 | 27.49 | 443,810 | +0.55(+2.04%) |
Aug 20, 2009 | 26.50 | 27.02 | 26.32 | 26.94 | 743,846 | +0.48(+1.81%) |
Aug 19, 2009 | 25.79 | 26.56 | 25.79 | 26.46 | 747,585 | +0.32(+1.22%) |
Aug 18, 2009 | 25.22 | 26.32 | 25.11 | 26.14 | 808,139 | +0.73(+2.89%) |
Aug 17, 2009 | 25.30 | 25.53 | 24.90 | 25.41 | 791,814 | -0.46(-1.80%) |
Aug 14, 2009 | 26.01 | 26.22 | 25.61 | 25.87 | 620,343 | -0.21(-0.81%) |
Aug 13, 2009 | 26.56 | 26.78 | 25.95 | 26.08 | 1,200,417 | -0.44(-1.66%) |
Aug 12, 2009 | 25.98 | 26.98 | 25.85 | 26.52 | 898,793 | +0.63(+2.43%) |
Aug 11, 2009 | 25.83 | 26.25 | 25.51 | 25.89 | 721,133 | -0.23(-0.88%) |
Aug 10, 2009 | 26.18 | 26.53 | 25.82 | 26.12 | 489,217 | -0.28(-1.06%) |
Aug 07, 2009 | 26.01 | 26.43 | 25.58 | 26.40 | 720,551 | +0.66(+2.57%) |
Aug 06, 2009 | 26.25 | 26.35 | 25.63 | 25.74 | 638,313 | -0.33(-1.27%) |
Aug 05, 2009 | 26.96 | 27.10 | 25.94 | 26.07 | 913,383 | -1.16(-4.26%) |
Aug 04, 2009 | 26.52 | 27.34 | 26.44 | 27.23 | 959,006 | +0.67(+2.52%) |
Aug 03, 2009 | 25.98 | 26.64 | 25.36 | 26.56 | 1,157,107 | +0.79(+3.07%) |
Jul 31, 2009 | 26.10 | 26.10 | 25.57 | 25.77 | 797,914 | -0.30(-1.15%) |
Jul 30, 2009 | 25.08 | 26.33 | 24.89 | 26.07 | 1,723,211 | +1.28(+5.16%) |
Jul 29, 2009 | 24.27 | 25.22 | 24.27 | 24.79 | 1,211,264 | +0.28(+1.14%) |
Jul 28, 2009 | 24.38 | 24.65 | 23.84 | 24.51 | 1,511,126 | +0.06(+0.25%) |
Jul 27, 2009 | 24.74 | 24.95 | 24.28 | 24.45 | 1,256,326 | -0.50(-2.00%) |
Jul 24, 2009 | 24.36 | 25.00 | 24.30 | 24.95 | 1,303,145 | +0.31(+1.26%) |
Jul 23, 2009 | 24.01 | 24.76 | 23.83 | 24.64 | 1,075,716 | +0.55(+2.28%) |
Jul 22, 2009 | 23.32 | 24.30 | 23.29 | 24.09 | 1,301,888 | +0.75(+3.21%) |
Jul 21, 2009 | 23.51 | 23.64 | 22.76 | 23.34 | 959,209 | -0.16(-0.68%) |
Jul 20, 2009 | 23.27 | 23.58 | 23.09 | 23.50 | 1,246,627 | +0.34(+1.47%) |
Jul 17, 2009 | 23.02 | 23.67 | 22.67 | 23.16 | 870,259 | +0.14(+0.61%) |
Jul 16, 2009 | 22.21 | 23.11 | 22.10 | 23.02 | 966,517 | +0.79(+3.55%) |
Jul 15, 2009 | 20.81 | 22.25 | 20.78 | 22.23 | 1,796,013 | +1.59(+7.70%) |
Jul 14, 2009 | 20.25 | 20.69 | 19.98 | 20.64 | 1,058,713 | +0.42(+2.08%) |
Jul 13, 2009 | 20.04 | 20.36 | 20.00 | 20.22 | 1,321,719 | +0.20(+1.00%) |
Jul 10, 2009 | 20.04 | 20.28 | 19.87 | 20.02 | 942,933 | -0.12(-0.60%) |
Jul 09, 2009 | 20.35 | 20.53 | 20.08 | 20.14 | 1,353,473 | -0.04(-0.20%) |
Jul 08, 2009 | 20.19 | 20.79 | 19.75 | 20.18 | 1,442,246 | +0.01(+0.05%) |
Jul 07, 2009 | 20.70 | 20.80 | 20.12 | 20.17 | 1,345,247 | -0.54(-2.61%) |
Jul 06, 2009 | 21.00 | 21.12 | 20.55 | 20.71 | 1,040,410 | -0.40(-1.89%) |
Jul 02, 2009 | 21.13 | 21.25 | 20.88 | 21.11 | 789,956 | -0.42(-1.95%) |