Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 24.20 | 24.25 | 23.70 | 24.02 | 8,083,449 | -0.22(-0.90%) |
Sep 29, 2009 | 24.26 | 24.49 | 24.01 | 24.24 | 3,926,181 | +0.05(+0.21%) |
Sep 28, 2009 | 23.94 | 24.26 | 23.89 | 24.19 | 4,070,076 | +0.31(+1.29%) |
Sep 25, 2009 | 24.27 | 24.27 | 23.74 | 23.88 | 6,092,062 | -0.39(-1.61%) |
Sep 24, 2009 | 24.65 | 24.91 | 24.10 | 24.27 | 7,579,338 | -0.25(-1.02%) |
Sep 23, 2009 | 24.59 | 24.87 | 24.47 | 24.52 | 9,277,427 | -0.01(-0.05%) |
Sep 22, 2009 | 24.82 | 24.98 | 24.51 | 24.53 | 8,940,547 | -0.08(-0.34%) |
Sep 21, 2009 | 23.98 | 24.66 | 23.98 | 24.62 | 11,922,163 | +0.35(+1.45%) |
Sep 18, 2009 | 24.16 | 24.41 | 24.08 | 24.27 | 11,611,837 | -0.31(-1.28%) |
Sep 17, 2009 | 24.69 | 24.85 | 23.95 | 24.58 | 15,180,711 | +0.20(+0.84%) |
Sep 16, 2009 | 24.77 | 24.80 | 24.25 | 24.37 | 16,178,198 | -0.16(-0.65%) |
Sep 15, 2009 | 25.83 | 25.95 | 24.30 | 24.53 | 39,013,388 | -1.34(-5.17%) |
Sep 14, 2009 | 25.44 | 26.05 | 25.13 | 25.87 | 13,393,064 | +0.42(+1.63%) |
Sep 11, 2009 | 25.96 | 26.01 | 25.21 | 25.46 | 16,444,718 | -0.83(-3.14%) |
Sep 10, 2009 | 26.32 | 26.39 | 25.75 | 26.28 | 9,013,125 | -0.06(-0.22%) |
Sep 09, 2009 | 26.28 | 26.56 | 26.06 | 26.34 | 10,883,537 | +0.01(+0.05%) |
Sep 08, 2009 | 25.48 | 26.43 | 25.39 | 26.33 | 13,863,157 | +1.09(+4.34%) |
Sep 04, 2009 | 25.12 | 25.44 | 24.98 | 25.23 | 9,462,351 | -0.15(-0.61%) |
Sep 03, 2009 | 24.22 | 25.53 | 23.94 | 25.39 | 17,201,156 | +1.42(+5.93%) |
Sep 02, 2009 | 23.39 | 24.17 | 23.37 | 23.96 | 14,578,799 | +0.86(+3.71%) |
Sep 01, 2009 | 23.12 | 23.46 | 22.83 | 23.11 | 13,523,464 | -0.12(-0.52%) |
Aug 31, 2009 | 23.79 | 23.98 | 23.07 | 23.23 | 11,059,429 | -0.81(-3.36%) |
Aug 28, 2009 | 24.18 | 24.45 | 23.98 | 24.04 | 9,261,547 | +0.04(+0.19%) |
Aug 27, 2009 | 23.88 | 24.11 | 23.32 | 23.99 | 7,058,530 | +0.12(+0.48%) |
Aug 26, 2009 | 23.56 | 24.13 | 23.46 | 23.87 | 8,450,221 | +0.24(+1.03%) |
Aug 25, 2009 | 23.14 | 23.96 | 23.03 | 23.63 | 12,594,301 | +0.70(+3.07%) |
Aug 24, 2009 | 24.06 | 24.11 | 22.90 | 22.93 | 10,269,917 | -1.08(-4.48%) |
Aug 21, 2009 | 23.64 | 24.17 | 23.57 | 24.00 | 7,101,751 | +0.50(+2.12%) |
Aug 20, 2009 | 23.29 | 23.61 | 23.00 | 23.50 | 5,595,489 | +0.26(+1.10%) |
Aug 19, 2009 | 22.76 | 23.39 | 22.57 | 23.25 | 8,752,294 | +0.16(+0.69%) |
Aug 18, 2009 | 22.33 | 23.14 | 22.17 | 23.09 | 9,438,315 | +0.60(+2.68%) |
Aug 17, 2009 | 22.80 | 22.81 | 22.24 | 22.49 | 8,963,415 | -0.85(-3.62%) |
Aug 14, 2009 | 23.69 | 23.74 | 23.11 | 23.33 | 5,897,705 | -0.36(-1.54%) |
Aug 13, 2009 | 23.57 | 23.86 | 23.06 | 23.70 | 8,550,482 | +0.33(+1.40%) |
Aug 12, 2009 | 23.46 | 23.71 | 23.20 | 23.37 | 11,116,716 | -0.17(-0.73%) |
Aug 11, 2009 | 24.03 | 24.14 | 23.38 | 23.54 | 11,123,971 | -0.57(-2.36%) |
Aug 10, 2009 | 24.53 | 24.72 | 23.82 | 24.11 | 13,841,332 | -1.34(-5.26%) |
Aug 07, 2009 | 24.44 | 25.52 | 24.24 | 25.45 | 8,676,113 | +1.35(+5.61%) |
Aug 06, 2009 | 24.34 | 24.59 | 23.67 | 24.10 | 7,218,326 | +0.05(+0.21%) |
Aug 05, 2009 | 24.64 | 24.94 | 23.78 | 24.05 | 8,378,174 | -0.58(-2.37%) |
Aug 04, 2009 | 24.43 | 25.11 | 24.39 | 24.63 | 7,458,825 | +0.06(+0.23%) |
Aug 03, 2009 | 24.29 | 24.64 | 23.98 | 24.57 | 8,099,719 | +0.65(+2.70%) |
Jul 31, 2009 | 23.50 | 24.15 | 23.50 | 23.93 | 8,638,912 | +0.41(+1.74%) |
Jul 30, 2009 | 23.85 | 24.10 | 23.43 | 23.52 | 8,483,120 | -0.15(-0.65%) |
Jul 29, 2009 | 23.80 | 24.19 | 23.36 | 23.67 | 6,810,938 | -0.26(-1.10%) |
Jul 28, 2009 | 23.22 | 24.01 | 23.20 | 23.93 | 11,955,211 | +1.00(+4.35%) |
Jul 27, 2009 | 23.20 | 23.40 | 22.80 | 22.93 | 8,733,511 | -0.47(-2.00%) |
Jul 24, 2009 | 23.57 | 23.68 | 23.09 | 23.40 | 627 | -0.36(-1.51%) |
Jul 23, 2009 | 23.04 | 23.96 | 22.77 | 23.76 | 8,233,370 | +0.76(+3.31%) |
Jul 22, 2009 | 23.06 | 23.34 | 22.80 | 23.00 | 9,600,741 | -0.31(-1.35%) |
Jul 21, 2009 | 23.61 | 23.66 | 22.72 | 23.31 | 10,058,801 | -0.29(-1.22%) |
Jul 20, 2009 | 23.18 | 23.61 | 22.97 | 23.60 | 9,590,237 | +0.44(+1.88%) |
Jul 17, 2009 | 22.64 | 23.25 | 22.47 | 23.16 | 8,865,940 | +0.37(+1.63%) |
Jul 16, 2009 | 22.63 | 22.91 | 22.27 | 22.79 | 7,491,691 | +0.16(+0.71%) |
Jul 15, 2009 | 22.33 | 22.75 | 22.26 | 22.63 | 10,548,332 | +0.60(+2.73%) |
Jul 14, 2009 | 21.92 | 22.15 | 21.44 | 22.03 | 8,315,319 | +0.19(+0.85%) |
Jul 13, 2009 | 21.70 | 21.97 | 21.60 | 21.85 | 12,718,632 | +0.86(+4.12%) |
Jul 10, 2009 | 20.87 | 21.28 | 20.80 | 20.98 | 6,706,175 | -0.06(-0.27%) |
Jul 09, 2009 | 20.79 | 21.30 | 20.70 | 21.04 | 11,701,145 | +0.42(+2.02%) |
Jul 08, 2009 | 20.21 | 20.67 | 20.01 | 20.62 | 19,120,680 | +0.55(+2.74%) |
Jul 07, 2009 | 20.52 | 20.67 | 20.01 | 20.07 | 8,689,148 | -0.46(-2.25%) |
Jul 06, 2009 | 20.19 | 20.72 | 20.14 | 20.53 | 12,678,246 | -0.01(-0.03%) |
Jul 02, 2009 | 21.40 | 21.52 | 20.50 | 20.54 | 10,388,982 | -1.23(-5.65%) |