Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 23.41 | 23.52 | 22.79 | 22.98 | 4,519,229 | -0.29(-1.23%) |
Sep 29, 2009 | 23.83 | 23.99 | 23.22 | 23.27 | 3,408,875 | -0.06(-0.25%) |
Sep 28, 2009 | 23.03 | 23.88 | 22.90 | 23.33 | 4,522,968 | +0.52(+2.27%) |
Sep 25, 2009 | 22.70 | 23.16 | 22.38 | 22.81 | 4,324,742 | -0.05(-0.23%) |
Sep 24, 2009 | 23.51 | 23.71 | 22.57 | 22.87 | 6,022,919 | -0.50(-2.15%) |
Sep 23, 2009 | 23.74 | 24.02 | 23.36 | 23.37 | 6,133,920 | -0.41(-1.73%) |
Sep 22, 2009 | 23.31 | 23.78 | 23.21 | 23.78 | 4,239,408 | +0.64(+2.76%) |
Sep 21, 2009 | 23.04 | 23.37 | 22.77 | 23.14 | 4,016,875 | -0.11(-0.46%) |
Sep 18, 2009 | 23.21 | 23.44 | 22.79 | 23.25 | 5,116,866 | +0.23(+0.99%) |
Sep 17, 2009 | 23.21 | 23.81 | 22.75 | 23.02 | 4,028,233 | +0.17(+0.76%) |
Sep 16, 2009 | 22.89 | 23.28 | 22.75 | 22.85 | 5,856,455 | -0.01(-0.05%) |
Sep 15, 2009 | 22.82 | 23.03 | 22.23 | 22.86 | 6,386,296 | +0.13(+0.55%) |
Sep 14, 2009 | 22.29 | 22.79 | 22.01 | 22.73 | 4,363,865 | +0.35(+1.55%) |
Sep 11, 2009 | 22.58 | 22.67 | 22.13 | 22.39 | 3,798,385 | -0.13(-0.58%) |
Sep 10, 2009 | 22.53 | 22.62 | 22.11 | 22.52 | 3,815,515 | -0.06(-0.26%) |
Sep 09, 2009 | 22.38 | 22.75 | 22.24 | 22.58 | 4,986,243 | -0.17(-0.73%) |
Sep 08, 2009 | 22.18 | 22.76 | 22.13 | 22.75 | 4,728,758 | +0.65(+2.94%) |
Sep 04, 2009 | 21.87 | 22.12 | 21.46 | 22.10 | 3,392,734 | +0.24(+1.09%) |
Sep 03, 2009 | 21.78 | 21.97 | 21.41 | 21.86 | 3,688,764 | +0.24(+1.10%) |
Sep 02, 2009 | 21.59 | 21.84 | 21.44 | 21.62 | 4,949,521 | -0.05(-0.25%) |
Sep 01, 2009 | 23.30 | 23.30 | 21.67 | 21.67 | 9,727,879 | -1.74(-7.42%) |
Aug 31, 2009 | 23.34 | 23.57 | 23.12 | 23.41 | 3,517,953 | -0.26(-1.08%) |
Aug 28, 2009 | 23.46 | 23.71 | 23.16 | 23.67 | 4,003,577 | +0.32(+1.38%) |
Aug 27, 2009 | 23.00 | 23.38 | 22.57 | 23.34 | 2,701,577 | +0.34(+1.48%) |
Aug 26, 2009 | 23.18 | 23.25 | 22.76 | 23.00 | 4,206,280 | -0.29(-1.26%) |
Aug 25, 2009 | 23.27 | 23.55 | 23.04 | 23.30 | 3,423,626 | +0.23(+0.98%) |
Aug 24, 2009 | 23.33 | 23.59 | 22.96 | 23.07 | 4,722,297 | -0.22(-0.95%) |
Aug 21, 2009 | 23.01 | 23.79 | 23.01 | 23.29 | 5,155,064 | +0.35(+1.51%) |
Aug 20, 2009 | 22.25 | 23.04 | 22.11 | 22.94 | 4,927,000 | +0.79(+3.58%) |
Aug 19, 2009 | 22.16 | 22.19 | 21.79 | 22.15 | 4,207,288 | -0.19(-0.86%) |
Aug 18, 2009 | 21.93 | 22.45 | 21.82 | 22.34 | 4,675,007 | +0.18(+0.81%) |
Aug 17, 2009 | 22.22 | 22.28 | 21.82 | 22.16 | 6,262,685 | -0.73(-3.21%) |
Aug 14, 2009 | 22.44 | 22.90 | 22.04 | 22.90 | 5,057,704 | +0.43(+1.91%) |
Aug 13, 2009 | 22.71 | 22.84 | 22.30 | 22.47 | 2,989,223 | -0.05(-0.21%) |
Aug 12, 2009 | 22.52 | 22.91 | 22.27 | 22.51 | 3,615,264 | +0.11(+0.51%) |
Aug 11, 2009 | 22.75 | 22.83 | 21.88 | 22.40 | 4,191,166 | -0.42(-1.86%) |
Aug 10, 2009 | 22.91 | 23.09 | 22.45 | 22.82 | 4,790,503 | -0.19(-0.80%) |
Aug 07, 2009 | 22.48 | 23.46 | 22.36 | 23.01 | 5,510,887 | +0.76(+3.41%) |
Aug 06, 2009 | 22.58 | 23.28 | 22.21 | 22.25 | 5,018,028 | -0.33(-1.45%) |
Aug 05, 2009 | 21.87 | 22.67 | 21.62 | 22.58 | 5,646,258 | +0.70(+3.19%) |
Aug 04, 2009 | 20.81 | 22.05 | 20.76 | 21.88 | 6,443,789 | +0.84(+3.97%) |
Aug 03, 2009 | 21.43 | 21.57 | 20.78 | 21.04 | 4,922,400 | -0.03(-0.14%) |
Jul 31, 2009 | 20.78 | 21.19 | 20.65 | 21.07 | 5,399,877 | -0.12(-0.56%) |
Jul 30, 2009 | 20.13 | 21.52 | 20.06 | 21.19 | 9,027,990 | +1.63(+8.33%) |
Jul 29, 2009 | 19.80 | 19.99 | 19.49 | 19.56 | 3,519,866 | -0.34(-1.71%) |
Jul 28, 2009 | 19.80 | 20.04 | 19.57 | 19.90 | 3,618,696 | -0.01(-0.06%) |
Jul 27, 2009 | 19.82 | 20.10 | 19.62 | 19.92 | 2,735,944 | +0.19(+0.94%) |
Jul 24, 2009 | 19.31 | 19.86 | 19.19 | 19.73 | 750 | +0.14(+0.73%) |
Jul 23, 2009 | 18.97 | 19.76 | 18.87 | 19.59 | 5,460,541 | +0.69(+3.63%) |
Jul 22, 2009 | 18.94 | 19.26 | 18.81 | 18.90 | 3,845,719 | -0.26(-1.37%) |
Jul 21, 2009 | 19.02 | 19.25 | 18.73 | 19.16 | 3,429,551 | +0.14(+0.75%) |
Jul 20, 2009 | 18.47 | 19.04 | 18.47 | 19.02 | 3,432,457 | +0.63(+3.41%) |
Jul 17, 2009 | 18.50 | 18.54 | 18.14 | 18.39 | 3,596,762 | -0.13(-0.71%) |
Jul 16, 2009 | 18.08 | 18.69 | 17.94 | 18.53 | 3,389,495 | +0.25(+1.37%) |
Jul 15, 2009 | 17.88 | 18.51 | 17.67 | 18.27 | 5,232,132 | +0.63(+3.55%) |
Jul 14, 2009 | 17.40 | 17.73 | 17.20 | 17.65 | 2,995,199 | +0.14(+0.82%) |
Jul 13, 2009 | 17.09 | 17.53 | 17.07 | 17.50 | 5,866,059 | +0.81(+4.83%) |
Jul 10, 2009 | 16.76 | 16.96 | 16.36 | 16.70 | 3,703,279 | -0.14(-0.82%) |
Jul 09, 2009 | 17.33 | 17.40 | 16.79 | 16.84 | 3,935,771 | -1.30(-7.18%) |