Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 25.14 | 25.43 | 24.84 | 25.35 | 4,704,865 | +0.22(+0.88%) |
Sep 29, 2009 | 25.17 | 25.34 | 24.96 | 25.13 | 3,096,569 | +0.02(+0.07%) |
Sep 28, 2009 | 24.69 | 25.35 | 24.69 | 25.11 | 3,556,334 | +0.52(+2.10%) |
Sep 25, 2009 | 24.70 | 24.75 | 24.51 | 24.60 | 3,465,002 | +0.01(+0.04%) |
Sep 24, 2009 | 24.76 | 24.89 | 24.43 | 24.59 | 4,996,552 | -0.14(-0.58%) |
Sep 23, 2009 | 24.72 | 25.14 | 24.57 | 24.73 | 5,242,108 | -0.06(-0.25%) |
Sep 22, 2009 | 24.60 | 24.91 | 24.26 | 24.79 | 5,964,963 | +0.36(+1.46%) |
Sep 21, 2009 | 24.77 | 24.77 | 24.33 | 24.44 | 3,870,448 | -0.27(-1.08%) |
Sep 18, 2009 | 24.80 | 24.85 | 24.38 | 24.70 | 4,192,790 | +0.12(+0.47%) |
Sep 17, 2009 | 24.85 | 24.87 | 24.51 | 24.59 | 3,878,926 | -0.22(-0.90%) |
Sep 16, 2009 | 24.37 | 24.88 | 24.37 | 24.81 | 5,514,814 | +0.10(+0.40%) |
Sep 15, 2009 | 24.67 | 24.74 | 24.20 | 24.71 | 2,918,514 | -0.07(-0.29%) |
Sep 14, 2009 | 24.72 | 25.00 | 24.61 | 24.79 | 3,197,201 | +0.02(+0.07%) |
Sep 11, 2009 | 25.01 | 25.03 | 24.68 | 24.77 | 4,677,334 | -0.25(-1.00%) |
Sep 10, 2009 | 25.07 | 25.11 | 24.84 | 25.02 | 4,232,385 | -0.11(-0.43%) |
Sep 09, 2009 | 24.92 | 25.13 | 24.83 | 25.12 | 3,466,413 | +0.06(+0.25%) |
Sep 08, 2009 | 25.02 | 25.18 | 24.90 | 25.06 | 2,728,709 | -0.04(-0.14%) |
Sep 04, 2009 | 24.71 | 25.12 | 24.59 | 25.10 | 3,309,937 | +0.37(+1.51%) |
Sep 03, 2009 | 24.47 | 24.79 | 24.36 | 24.72 | 3,110,517 | +0.09(+0.36%) |
Sep 02, 2009 | 24.35 | 24.83 | 24.34 | 24.63 | 5,361,237 | +0.15(+0.62%) |
Sep 01, 2009 | 24.70 | 25.16 | 24.41 | 24.48 | 5,745,464 | -0.22(-0.90%) |
Aug 31, 2009 | 24.99 | 25.08 | 24.46 | 24.70 | 5,437,282 | -0.32(-1.28%) |
Aug 28, 2009 | 25.16 | 25.40 | 24.92 | 25.03 | 4,148,393 | -0.09(-0.35%) |
Aug 27, 2009 | 25.08 | 25.19 | 24.92 | 25.11 | 4,712,241 | +0.03(+0.11%) |
Aug 26, 2009 | 25.35 | 25.47 | 24.98 | 25.09 | 5,054,841 | -0.11(-0.42%) |
Aug 25, 2009 | 25.29 | 25.37 | 25.06 | 25.19 | 5,257,737 | -0.16(-0.63%) |
Aug 24, 2009 | 25.51 | 25.52 | 25.02 | 25.35 | 5,773,058 | -0.11(-0.42%) |
Aug 21, 2009 | 26.48 | 26.60 | 24.56 | 25.46 | 15,097,011 | -1.98(-7.23%) |
Aug 20, 2009 | 27.14 | 27.66 | 27.13 | 27.45 | 5,309,124 | +0.15(+0.55%) |
Aug 19, 2009 | 26.81 | 27.32 | 26.69 | 27.29 | 3,505,944 | +0.22(+0.82%) |
Aug 18, 2009 | 26.95 | 27.15 | 26.64 | 27.07 | 3,887,572 | +0.26(+0.96%) |
Aug 17, 2009 | 26.80 | 27.04 | 26.63 | 26.81 | 3,705,643 | -0.22(-0.82%) |
Aug 14, 2009 | 27.28 | 27.53 | 26.73 | 27.04 | 4,113,120 | -0.42(-1.52%) |
Aug 13, 2009 | 27.64 | 27.67 | 27.20 | 27.45 | 2,176,755 | -0.14(-0.52%) |
Aug 12, 2009 | 26.83 | 27.84 | 26.83 | 27.60 | 4,263,437 | +0.72(+2.68%) |
Aug 11, 2009 | 26.93 | 27.02 | 26.72 | 26.88 | 2,614,644 | -0.08(-0.30%) |
Aug 10, 2009 | 26.67 | 27.06 | 26.64 | 26.96 | 3,047,700 | +0.09(+0.33%) |
Aug 07, 2009 | 26.80 | 26.96 | 26.57 | 26.87 | 3,475,737 | +0.43(+1.61%) |
Aug 06, 2009 | 26.32 | 26.51 | 26.14 | 26.44 | 3,395,887 | +0.08(+0.30%) |
Aug 05, 2009 | 26.47 | 26.56 | 26.02 | 26.36 | 5,056,129 | -0.33(-1.23%) |
Aug 04, 2009 | 26.39 | 26.69 | 26.37 | 26.69 | 2,841,741 | +0.23(+0.87%) |
Aug 03, 2009 | 26.42 | 26.63 | 26.31 | 26.46 | 2,782,904 | +0.04(+0.13%) |
Jul 31, 2009 | 26.43 | 26.68 | 26.40 | 26.42 | 2,211,326 | -0.08(-0.30%) |
Jul 30, 2009 | 26.58 | 26.70 | 26.41 | 26.50 | 3,150,527 | +0.09(+0.34%) |
Jul 29, 2009 | 26.24 | 26.47 | 26.08 | 26.41 | 2,646,575 | +0.07(+0.27%) |
Jul 28, 2009 | 26.07 | 26.45 | 25.90 | 26.34 | 3,417,986 | +0.24(+0.92%) |
Jul 27, 2009 | 26.02 | 26.11 | 25.77 | 26.10 | 2,598,549 | +0.10(+0.38%) |
Jul 24, 2009 | 25.48 | 26.07 | 25.42 | 26.00 | 3,410,673 | +0.28(+1.07%) |
Jul 23, 2009 | 25.19 | 25.80 | 24.88 | 25.73 | 4,391,313 | +0.55(+2.19%) |
Jul 22, 2009 | 24.70 | 25.28 | 24.70 | 25.18 | 2,621,874 | +0.03(+0.11%) |
Jul 21, 2009 | 25.29 | 25.34 | 24.88 | 25.15 | 3,053,092 | -0.03(-0.11%) |
Jul 20, 2009 | 24.87 | 25.21 | 24.85 | 25.18 | 3,119,900 | +0.31(+1.25%) |
Jul 17, 2009 | 24.89 | 25.02 | 24.58 | 24.87 | 4,903,782 | +0.10(+0.40%) |
Jul 16, 2009 | 25.16 | 25.23 | 24.71 | 24.77 | 6,498,961 | -0.48(-1.90%) |
Jul 15, 2009 | 24.61 | 25.34 | 24.41 | 25.25 | 3,118,733 | +0.76(+3.09%) |
Jul 14, 2009 | 24.60 | 24.71 | 24.39 | 24.49 | 3,872,908 | -0.22(-0.90%) |
Jul 13, 2009 | 24.18 | 24.74 | 23.96 | 24.71 | 3,329,186 | +0.28(+1.16%) |
Jul 10, 2009 | 24.13 | 24.65 | 24.13 | 24.43 | 3,023,385 | +0.16(+0.66%) |
Jul 09, 2009 | 24.08 | 24.45 | 23.99 | 24.27 | 3,087,785 | +0.20(+0.81%) |
Jul 08, 2009 | 24.14 | 24.46 | 23.91 | 24.07 | 4,090,549 | +0.02(+0.07%) |
Jul 07, 2009 | 24.75 | 24.87 | 24.06 | 24.06 | 4,033,670 | -0.81(-3.26%) |
Jul 06, 2009 | 24.79 | 24.91 | 24.55 | 24.87 | 2,582,100 | +0.09(+0.36%) |
Jul 02, 2009 | 25.05 | 25.14 | 24.64 | 24.78 | 2,771,368 | -0.51(-2.01%) |