Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 24.18 | 24.23 | 23.68 | 24.00 | 8,090,034 | -0.22(-0.90%) |
Sep 29, 2009 | 24.24 | 24.47 | 23.99 | 24.22 | 3,929,379 | +0.05(+0.21%) |
Sep 28, 2009 | 23.92 | 24.24 | 23.87 | 24.17 | 4,073,392 | +0.31(+1.29%) |
Sep 25, 2009 | 24.25 | 24.25 | 23.72 | 23.86 | 6,097,025 | -0.39(-1.61%) |
Sep 24, 2009 | 24.63 | 24.89 | 24.08 | 24.25 | 7,585,512 | -0.25(-1.02%) |
Sep 23, 2009 | 24.57 | 24.85 | 24.45 | 24.50 | 9,284,984 | -0.01(-0.05%) |
Sep 22, 2009 | 24.80 | 24.96 | 24.49 | 24.51 | 8,947,830 | -0.08(-0.34%) |
Sep 21, 2009 | 23.96 | 24.64 | 23.96 | 24.60 | 11,931,875 | +0.35(+1.45%) |
Sep 18, 2009 | 24.14 | 24.39 | 24.06 | 24.25 | 11,621,296 | -0.31(-1.28%) |
Sep 17, 2009 | 24.67 | 24.83 | 23.93 | 24.56 | 15,193,077 | +0.20(+0.84%) |
Sep 16, 2009 | 24.75 | 24.78 | 24.23 | 24.35 | 16,191,377 | -0.16(-0.65%) |
Sep 15, 2009 | 25.81 | 25.93 | 24.28 | 24.51 | 39,045,168 | -1.34(-5.17%) |
Sep 14, 2009 | 25.42 | 26.02 | 25.11 | 25.85 | 13,403,974 | +0.42(+1.63%) |
Sep 11, 2009 | 25.93 | 25.99 | 25.19 | 25.44 | 16,458,114 | -0.83(-3.14%) |
Sep 10, 2009 | 26.30 | 26.37 | 25.73 | 26.26 | 9,020,467 | -0.06(-0.22%) |
Sep 09, 2009 | 26.26 | 26.54 | 26.04 | 26.32 | 10,892,403 | +0.01(+0.05%) |
Sep 08, 2009 | 25.45 | 26.41 | 25.37 | 26.31 | 13,874,450 | +1.09(+4.34%) |
Sep 04, 2009 | 25.10 | 25.42 | 24.96 | 25.21 | 9,470,059 | -0.15(-0.61%) |
Sep 03, 2009 | 24.20 | 25.51 | 23.92 | 25.37 | 17,215,168 | +1.42(+5.93%) |
Sep 02, 2009 | 23.37 | 24.15 | 23.35 | 23.95 | 14,590,675 | +0.86(+3.71%) |
Sep 01, 2009 | 23.10 | 23.44 | 22.81 | 23.09 | 13,534,481 | -0.12(-0.52%) |
Aug 31, 2009 | 23.77 | 23.96 | 23.05 | 23.21 | 11,068,438 | -0.81(-3.36%) |
Aug 28, 2009 | 24.16 | 24.43 | 23.96 | 24.02 | 9,269,091 | +0.04(+0.19%) |
Aug 27, 2009 | 23.86 | 24.09 | 23.30 | 23.97 | 7,064,280 | +0.12(+0.48%) |
Aug 26, 2009 | 23.54 | 24.11 | 23.44 | 23.86 | 8,457,105 | +0.24(+1.03%) |
Aug 25, 2009 | 23.12 | 23.95 | 23.01 | 23.61 | 12,604,560 | +0.70(+3.07%) |
Aug 24, 2009 | 24.04 | 24.09 | 22.88 | 22.91 | 10,278,283 | -1.07(-4.48%) |
Aug 21, 2009 | 23.62 | 24.15 | 23.55 | 23.98 | 7,107,536 | +0.50(+2.12%) |
Aug 20, 2009 | 23.27 | 23.59 | 22.99 | 23.48 | 5,600,047 | +0.26(+1.10%) |
Aug 19, 2009 | 22.74 | 23.38 | 22.55 | 23.23 | 8,759,424 | +0.16(+0.69%) |
Aug 18, 2009 | 22.31 | 23.13 | 22.15 | 23.07 | 9,446,004 | +0.60(+2.68%) |
Aug 17, 2009 | 22.78 | 22.79 | 22.22 | 22.47 | 8,970,716 | -0.84(-3.62%) |
Aug 14, 2009 | 23.67 | 23.72 | 23.09 | 23.31 | 5,902,509 | -0.36(-1.54%) |
Aug 13, 2009 | 23.55 | 23.84 | 23.04 | 23.68 | 8,557,448 | +0.33(+1.40%) |
Aug 12, 2009 | 23.44 | 23.70 | 23.18 | 23.35 | 11,125,772 | -0.17(-0.73%) |
Aug 11, 2009 | 24.01 | 24.12 | 23.36 | 23.52 | 11,133,033 | -0.57(-2.36%) |
Aug 10, 2009 | 24.51 | 24.70 | 23.80 | 24.09 | 13,852,608 | -1.34(-5.26%) |
Aug 07, 2009 | 24.42 | 25.50 | 24.22 | 25.43 | 8,683,181 | +1.35(+5.61%) |
Aug 06, 2009 | 24.32 | 24.57 | 23.65 | 24.08 | 7,224,206 | +0.05(+0.21%) |
Aug 05, 2009 | 24.62 | 24.92 | 23.76 | 24.03 | 8,384,999 | -0.58(-2.37%) |
Aug 04, 2009 | 24.41 | 25.09 | 24.37 | 24.61 | 7,464,901 | +0.06(+0.23%) |
Aug 03, 2009 | 24.27 | 24.62 | 23.96 | 24.55 | 8,106,317 | +0.65(+2.70%) |
Jul 31, 2009 | 23.48 | 24.13 | 23.48 | 23.91 | 8,645,949 | +0.41(+1.74%) |
Jul 30, 2009 | 23.83 | 24.08 | 23.41 | 23.50 | 8,490,030 | -0.15(-0.65%) |
Jul 29, 2009 | 23.79 | 24.17 | 23.34 | 23.65 | 6,816,486 | -0.26(-1.10%) |
Jul 28, 2009 | 23.20 | 23.99 | 23.18 | 23.91 | 11,964,950 | +1.00(+4.36%) |
Jul 27, 2009 | 23.18 | 23.38 | 22.78 | 22.92 | 8,740,625 | -0.47(-2.00%) |
Jul 24, 2009 | 23.55 | 23.66 | 23.07 | 23.38 | 628 | -0.36(-1.51%) |
Jul 23, 2009 | 23.02 | 23.95 | 22.76 | 23.74 | 8,240,077 | +0.76(+3.31%) |
Jul 22, 2009 | 23.04 | 23.32 | 22.78 | 22.98 | 9,608,562 | -0.31(-1.35%) |
Jul 21, 2009 | 23.59 | 23.64 | 22.70 | 23.29 | 10,066,995 | -0.29(-1.22%) |
Jul 20, 2009 | 23.16 | 23.59 | 22.95 | 23.58 | 9,598,050 | +0.44(+1.88%) |
Jul 17, 2009 | 22.62 | 23.23 | 22.45 | 23.15 | 8,873,163 | +0.37(+1.63%) |
Jul 16, 2009 | 22.61 | 22.89 | 22.25 | 22.77 | 7,497,793 | +0.16(+0.71%) |
Jul 15, 2009 | 22.31 | 22.73 | 22.24 | 22.61 | 10,556,925 | +0.60(+2.73%) |
Jul 14, 2009 | 21.90 | 22.13 | 21.42 | 22.01 | 8,322,093 | +0.19(+0.85%) |
Jul 13, 2009 | 21.69 | 21.95 | 21.58 | 21.83 | 12,728,992 | +0.86(+4.12%) |
Jul 10, 2009 | 20.86 | 21.26 | 20.78 | 20.96 | 6,711,638 | -0.06(-0.27%) |
Jul 09, 2009 | 20.77 | 21.28 | 20.68 | 21.02 | 11,710,676 | +0.42(+2.02%) |
Jul 08, 2009 | 20.19 | 20.66 | 19.99 | 20.61 | 19,136,254 | +0.55(+2.74%) |
Jul 07, 2009 | 20.50 | 20.66 | 20.00 | 20.06 | 8,696,227 | -0.46(-2.25%) |
Jul 06, 2009 | 20.17 | 20.70 | 20.12 | 20.52 | 12,688,574 | -0.01(-0.03%) |
Jul 02, 2009 | 21.38 | 21.50 | 20.48 | 20.52 | 10,397,445 | -1.23(-5.65%) |