Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 32.22 | 32.84 | 31.00 | 31.97 | 225,239 | -0.31(-0.96%) |
Sep 29, 2009 | 32.34 | 32.72 | 31.79 | 32.28 | 158,665 | +0.09(+0.28%) |
Sep 28, 2009 | 32.15 | 33.01 | 31.94 | 32.19 | 229,080 | +0.20(+0.63%) |
Sep 25, 2009 | 32.53 | 33.08 | 31.39 | 31.99 | 345,636 | -0.90(-2.74%) |
Sep 24, 2009 | 33.91 | 33.93 | 32.46 | 32.89 | 300,014 | -1.00(-2.95%) |
Sep 23, 2009 | 33.62 | 34.59 | 33.15 | 33.89 | 348,303 | +0.59(+1.77%) |
Sep 22, 2009 | 32.06 | 33.48 | 31.36 | 33.30 | 308,530 | +1.49(+4.68%) |
Sep 21, 2009 | 31.75 | 32.03 | 31.11 | 31.81 | 181,113 | -0.19(-0.59%) |
Sep 18, 2009 | 31.94 | 32.14 | 31.50 | 32.00 | 299,706 | +0.23(+0.72%) |
Sep 17, 2009 | 31.05 | 31.95 | 31.01 | 31.77 | 727,095 | +0.81(+2.62%) |
Sep 16, 2009 | 29.57 | 31.19 | 29.54 | 30.96 | 763,921 | +1.48(+5.02%) |
Sep 15, 2009 | 29.52 | 29.99 | 29.34 | 29.48 | 265,994 | -0.05(-0.17%) |
Sep 14, 2009 | 28.95 | 29.78 | 28.14 | 29.53 | 449,339 | +0.53(+1.83%) |
Sep 11, 2009 | 27.00 | 29.97 | 26.93 | 29.00 | 621,878 | +2.22(+8.29%) |
Sep 10, 2009 | 25.44 | 26.88 | 24.76 | 26.78 | 1,955,135 | +1.51(+5.98%) |
Sep 09, 2009 | 24.60 | 25.43 | 24.56 | 25.27 | 410,136 | +0.77(+3.14%) |
Sep 08, 2009 | 24.47 | 24.90 | 24.35 | 24.50 | 316,003 | +0.04(+0.16%) |
Sep 04, 2009 | 23.50 | 24.48 | 23.32 | 24.46 | 226,855 | +0.90(+3.82%) |
Sep 03, 2009 | 23.55 | 24.12 | 23.29 | 23.56 | 163,253 | +0.11(+0.47%) |
Sep 02, 2009 | 23.71 | 24.32 | 23.40 | 23.45 | 335,928 | -0.70(-2.90%) |
Sep 01, 2009 | 24.75 | 25.64 | 24.14 | 24.15 | 282,465 | -0.79(-3.17%) |
Aug 31, 2009 | 25.09 | 25.26 | 24.48 | 24.94 | 247,068 | -0.24(-0.95%) |
Aug 28, 2009 | 24.43 | 25.26 | 24.09 | 25.18 | 292,362 | +1.01(+4.18%) |
Aug 27, 2009 | 24.98 | 24.99 | 23.79 | 24.17 | 141,091 | -0.71(-2.85%) |
Aug 26, 2009 | 23.93 | 25.20 | 23.73 | 24.88 | 294,856 | +0.89(+3.71%) |
Aug 25, 2009 | 24.00 | 24.63 | 23.61 | 23.99 | 467,120 | +0.03(+0.13%) |
Aug 24, 2009 | 24.55 | 24.72 | 23.90 | 23.96 | 248,711 | -0.43(-1.76%) |
Aug 21, 2009 | 24.16 | 24.60 | 24.06 | 24.39 | 535,983 | +0.59(+2.48%) |
Aug 20, 2009 | 23.80 | 24.23 | 23.35 | 23.80 | 306,772 | -0.24(-1.00%) |
Aug 19, 2009 | 24.22 | 24.40 | 23.26 | 24.04 | 275,638 | -0.33(-1.35%) |
Aug 18, 2009 | 24.99 | 25.00 | 24.11 | 24.37 | 332,139 | -0.28(-1.14%) |
Aug 17, 2009 | 25.05 | 25.35 | 24.40 | 24.65 | 212,120 | -0.94(-3.67%) |
Aug 14, 2009 | 26.89 | 27.66 | 25.25 | 25.59 | 290,508 | -1.39(-5.15%) |
Aug 13, 2009 | 28.11 | 28.11 | 26.89 | 26.98 | 248,822 | -1.02(-3.64%) |
Aug 12, 2009 | 27.88 | 28.43 | 27.57 | 28.00 | 370,051 | +0.04(+0.14%) |
Aug 11, 2009 | 28.01 | 28.44 | 27.12 | 27.96 | 183,332 | -0.19(-0.67%) |
Aug 10, 2009 | 28.12 | 28.69 | 27.56 | 28.15 | 223,346 | +0.05(+0.18%) |
Aug 07, 2009 | 28.58 | 28.74 | 28.06 | 28.10 | 629,160 | +0.11(+0.39%) |
Aug 06, 2009 | 28.56 | 29.25 | 27.23 | 27.99 | 221,451 | -0.46(-1.62%) |
Aug 05, 2009 | 27.51 | 29.61 | 25.72 | 28.45 | 1,095,158 | +2.76(+10.74%) |
Aug 04, 2009 | 25.48 | 26.50 | 25.09 | 25.69 | 186,717 | +0.01(+0.04%) |
Aug 03, 2009 | 25.36 | 25.93 | 24.79 | 25.68 | 271,669 | +0.72(+2.88%) |
Jul 31, 2009 | 24.94 | 25.37 | 24.84 | 24.96 | 209,913 | -0.35(-1.38%) |
Jul 30, 2009 | 25.36 | 25.87 | 24.89 | 25.31 | 202,603 | +0.32(+1.28%) |
Jul 29, 2009 | 24.40 | 25.01 | 24.26 | 24.99 | 157,417 | +0.21(+0.85%) |
Jul 28, 2009 | 24.17 | 24.87 | 24.00 | 24.78 | 154,182 | +0.28(+1.14%) |
Jul 27, 2009 | 24.46 | 24.70 | 23.98 | 24.50 | 153,733 | -0.03(-0.12%) |
Jul 24, 2009 | 23.74 | 24.70 | 23.31 | 24.53 | 187,713 | +0.37(+1.53%) |
Jul 23, 2009 | 23.52 | 24.23 | 23.28 | 24.16 | 249,713 | +0.55(+2.33%) |
Jul 22, 2009 | 22.96 | 23.79 | 22.40 | 23.61 | 197,430 | +0.49(+2.12%) |
Jul 21, 2009 | 23.72 | 23.75 | 22.67 | 23.12 | 211,790 | -0.35(-1.49%) |
Jul 20, 2009 | 23.26 | 23.96 | 23.26 | 23.47 | 315,904 | +0.46(+2.00%) |
Jul 17, 2009 | 22.38 | 23.49 | 22.36 | 23.01 | 296,064 | -0.08(-0.35%) |
Jul 16, 2009 | 22.50 | 23.31 | 22.20 | 23.09 | 284,996 | +0.47(+2.08%) |
Jul 15, 2009 | 21.86 | 22.92 | 21.40 | 22.62 | 324,995 | +1.27(+5.95%) |
Jul 14, 2009 | 20.83 | 21.51 | 20.83 | 21.35 | 206,762 | +0.52(+2.50%) |
Jul 13, 2009 | 20.44 | 21.43 | 20.15 | 20.83 | 340,951 | -0.56(-2.62%) |
Jul 10, 2009 | 20.49 | 21.81 | 19.84 | 21.39 | 392,597 | +0.77(+3.73%) |
Jul 09, 2009 | 21.12 | 21.22 | 20.50 | 20.62 | 174,274 | -0.39(-1.86%) |
Jul 08, 2009 | 21.20 | 21.90 | 20.51 | 21.01 | 189,928 | -0.11(-0.52%) |
Jul 07, 2009 | 22.17 | 22.44 | 21.10 | 21.12 | 207,375 | -0.97(-4.39%) |
Jul 06, 2009 | 22.32 | 22.37 | 21.57 | 22.09 | 251,925 | -0.18(-0.81%) |
Jul 02, 2009 | 23.41 | 23.57 | 22.13 | 22.27 | 218,601 | -1.61(-6.74%) |