Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 26.65 | 26.66 | 25.87 | 26.23 | 1,791,338 | -0.40(-1.50%) |
Sep 29, 2009 | 26.55 | 26.83 | 26.46 | 26.63 | 1,256,183 | +0.23(+0.86%) |
Sep 28, 2009 | 25.38 | 26.58 | 25.26 | 26.41 | 1,953,576 | +1.19(+4.71%) |
Sep 25, 2009 | 25.66 | 25.90 | 25.16 | 25.22 | 1,711,742 | -0.53(-2.07%) |
Sep 24, 2009 | 25.90 | 26.07 | 25.62 | 25.75 | 2,553,420 | +0.00(+0.00%) |
Sep 23, 2009 | 26.00 | 26.09 | 25.66 | 25.75 | 2,078,555 | -0.22(-0.84%) |
Sep 22, 2009 | 25.64 | 25.99 | 25.61 | 25.97 | 2,307,334 | +0.32(+1.25%) |
Sep 21, 2009 | 25.77 | 25.77 | 25.18 | 25.65 | 1,847,324 | -0.20(-0.76%) |
Sep 18, 2009 | 25.86 | 25.99 | 25.45 | 25.85 | 1,982,518 | +0.09(+0.37%) |
Sep 17, 2009 | 25.85 | 25.86 | 25.55 | 25.75 | 2,864,898 | +0.19(+0.73%) |
Sep 16, 2009 | 25.61 | 25.94 | 25.42 | 25.56 | 2,055,951 | +0.05(+0.18%) |
Sep 15, 2009 | 25.22 | 25.58 | 25.03 | 25.52 | 1,676,234 | +0.35(+1.39%) |
Sep 14, 2009 | 23.84 | 25.33 | 23.74 | 25.17 | 3,919,896 | +1.41(+5.95%) |
Sep 11, 2009 | 23.40 | 24.14 | 23.40 | 23.76 | 2,293,320 | +0.52(+2.23%) |
Sep 10, 2009 | 22.85 | 23.28 | 22.76 | 23.24 | 1,896,781 | +0.42(+1.85%) |
Sep 09, 2009 | 22.29 | 23.11 | 22.07 | 22.82 | 2,218,762 | +0.47(+2.12%) |
Sep 08, 2009 | 22.28 | 22.54 | 22.11 | 22.34 | 2,005,962 | +0.30(+1.35%) |
Sep 04, 2009 | 21.85 | 22.17 | 21.61 | 22.04 | 1,553,672 | +0.19(+0.87%) |
Sep 03, 2009 | 21.79 | 21.88 | 21.22 | 21.85 | 1,389,502 | +0.09(+0.40%) |
Sep 02, 2009 | 21.80 | 21.86 | 21.45 | 21.77 | 1,515,708 | -0.12(-0.53%) |
Sep 01, 2009 | 22.39 | 22.68 | 21.81 | 21.88 | 1,768,991 | -0.63(-2.78%) |
Aug 31, 2009 | 22.57 | 22.66 | 22.21 | 22.51 | 2,303,502 | -0.42(-1.84%) |
Aug 28, 2009 | 23.14 | 23.20 | 22.62 | 22.93 | 1,183,052 | -0.08(-0.35%) |
Aug 27, 2009 | 22.98 | 23.09 | 22.44 | 23.01 | 990,850 | +0.11(+0.48%) |
Aug 26, 2009 | 22.83 | 23.01 | 22.43 | 22.90 | 1,269,543 | +0.05(+0.22%) |
Aug 25, 2009 | 22.72 | 23.09 | 22.51 | 22.85 | 1,528,043 | +0.12(+0.55%) |
Aug 24, 2009 | 22.94 | 23.01 | 22.63 | 22.73 | 989,918 | -0.07(-0.32%) |
Aug 21, 2009 | 22.40 | 23.11 | 22.12 | 22.80 | 1,932,691 | +0.69(+3.13%) |
Aug 20, 2009 | 21.63 | 22.36 | 21.49 | 22.11 | 2,571,666 | +0.47(+2.15%) |
Aug 19, 2009 | 20.93 | 21.77 | 20.93 | 21.64 | 2,101,376 | +0.38(+1.78%) |
Aug 18, 2009 | 20.62 | 21.34 | 20.59 | 21.26 | 2,516,427 | +1.07(+5.30%) |
Aug 17, 2009 | 20.27 | 20.79 | 20.19 | 20.19 | 2,421,810 | -0.50(-2.43%) |
Aug 14, 2009 | 20.88 | 21.25 | 20.23 | 20.70 | 5,950,591 | +0.71(+3.57%) |
Aug 13, 2009 | 20.08 | 20.37 | 19.73 | 19.98 | 4,994,525 | -0.10(-0.51%) |
Aug 12, 2009 | 19.76 | 20.25 | 19.76 | 20.08 | 3,085,526 | +0.27(+1.36%) |
Aug 11, 2009 | 20.00 | 20.06 | 19.57 | 19.81 | 2,810,210 | -0.20(-0.98%) |
Aug 10, 2009 | 19.89 | 20.06 | 19.76 | 20.01 | 2,222,531 | -0.01(-0.04%) |
Aug 07, 2009 | 19.89 | 20.22 | 19.84 | 20.02 | 3,416,426 | +0.26(+1.33%) |
Aug 06, 2009 | 19.87 | 19.99 | 19.54 | 19.76 | 2,341,414 | -0.01(-0.04%) |
Aug 05, 2009 | 19.99 | 20.06 | 19.55 | 19.76 | 2,782,867 | -0.07(-0.37%) |
Aug 04, 2009 | 19.73 | 19.95 | 19.57 | 19.84 | 3,505,549 | +0.05(+0.26%) |
Aug 03, 2009 | 19.76 | 19.92 | 19.46 | 19.79 | 2,680,409 | +0.31(+1.61%) |
Jul 31, 2009 | 19.42 | 19.65 | 19.23 | 19.47 | 4,009,771 | +0.06(+0.30%) |
Jul 30, 2009 | 21.06 | 21.86 | 19.30 | 19.41 | 6,615,768 | -2.30(-10.60%) |
Jul 29, 2009 | 21.46 | 21.78 | 20.89 | 21.72 | 2,180,513 | +0.16(+0.74%) |
Jul 28, 2009 | 21.02 | 21.63 | 20.94 | 21.56 | 1,423,488 | +0.42(+2.00%) |
Jul 27, 2009 | 20.91 | 21.21 | 20.71 | 21.13 | 1,324,385 | +0.34(+1.61%) |
Jul 24, 2009 | 20.32 | 20.89 | 20.19 | 20.80 | 1,236,296 | +0.42(+2.04%) |
Jul 23, 2009 | 19.42 | 20.40 | 19.39 | 20.38 | 2,145,358 | +0.93(+4.79%) |
Jul 22, 2009 | 19.36 | 19.53 | 19.28 | 19.45 | 1,898,512 | +0.01(+0.07%) |
Jul 21, 2009 | 19.83 | 20.00 | 19.17 | 19.44 | 1,361,852 | -0.20(-1.04%) |
Jul 20, 2009 | 19.30 | 19.65 | 19.12 | 19.64 | 988,819 | +0.48(+2.51%) |
Jul 17, 2009 | 19.04 | 19.28 | 18.95 | 19.16 | 1,085,738 | +0.06(+0.31%) |
Jul 16, 2009 | 18.67 | 19.22 | 18.53 | 19.10 | 1,278,490 | +0.44(+2.38%) |
Jul 15, 2009 | 18.39 | 18.71 | 18.21 | 18.66 | 2,296,656 | +0.61(+3.39%) |
Jul 14, 2009 | 17.81 | 18.04 | 17.56 | 18.04 | 1,430,302 | +0.23(+1.31%) |
Jul 13, 2009 | 17.47 | 17.81 | 17.44 | 17.81 | 1,741,668 | +0.16(+0.91%) |
Jul 10, 2009 | 17.80 | 17.94 | 17.47 | 17.65 | 2,222,427 | -0.14(-0.78%) |
Jul 09, 2009 | 17.82 | 17.95 | 17.61 | 17.79 | 1,079,084 | +0.07(+0.37%) |
Jul 08, 2009 | 17.86 | 18.06 | 17.48 | 17.72 | 1,220,606 | -0.20(-1.10%) |
Jul 07, 2009 | 18.29 | 18.45 | 17.91 | 17.92 | 689,369 | -0.57(-3.07%) |
Jul 06, 2009 | 18.03 | 18.63 | 17.91 | 18.49 | 1,087,182 | +0.35(+1.93%) |
Jul 02, 2009 | 18.80 | 19.08 | 18.14 | 18.14 | 934,832 | -0.94(-4.93%) |