Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 25.28 | 25.68 | 25.07 | 25.20 | 1,520,952 | -0.14(-0.55%) |
Sep 29, 2009 | 26.31 | 26.52 | 24.83 | 25.34 | 3,505,003 | -1.41(-5.27%) |
Sep 28, 2009 | 26.21 | 26.78 | 26.14 | 26.75 | 757,996 | +0.63(+2.41%) |
Sep 25, 2009 | 26.51 | 26.90 | 25.93 | 26.12 | 886,676 | -0.63(-2.36%) |
Sep 24, 2009 | 26.73 | 27.28 | 26.67 | 26.75 | 1,831,839 | -0.06(-0.22%) |
Sep 23, 2009 | 26.89 | 27.41 | 26.16 | 26.81 | 1,633,695 | -0.13(-0.48%) |
Sep 22, 2009 | 27.77 | 27.93 | 26.60 | 26.94 | 2,789,441 | -0.75(-2.71%) |
Sep 21, 2009 | 28.32 | 28.40 | 27.68 | 27.69 | 1,736,770 | -0.78(-2.74%) |
Sep 18, 2009 | 29.15 | 29.21 | 28.42 | 28.47 | 1,377,644 | -0.72(-2.47%) |
Sep 17, 2009 | 29.25 | 29.73 | 28.58 | 29.19 | 2,421,781 | +0.51(+1.78%) |
Sep 16, 2009 | 28.40 | 28.79 | 27.80 | 28.68 | 1,120,467 | +0.31(+1.09%) |
Sep 15, 2009 | 28.95 | 28.95 | 28.13 | 28.37 | 1,688,526 | -0.68(-2.34%) |
Sep 14, 2009 | 28.63 | 29.20 | 28.11 | 29.05 | 1,287,100 | +0.17(+0.59%) |
Sep 11, 2009 | 28.31 | 29.00 | 28.00 | 28.88 | 1,490,183 | +0.68(+2.41%) |
Sep 10, 2009 | 28.00 | 28.44 | 27.87 | 28.20 | 1,430,344 | +0.21(+0.75%) |
Sep 09, 2009 | 26.44 | 28.12 | 26.09 | 27.99 | 2,228,034 | +1.41(+5.30%) |
Sep 08, 2009 | 27.00 | 27.00 | 26.38 | 26.58 | 1,102,337 | -0.06(-0.23%) |
Sep 04, 2009 | 26.44 | 26.88 | 26.12 | 26.64 | 1,218,207 | +0.40(+1.52%) |
Sep 03, 2009 | 25.76 | 26.24 | 25.69 | 26.24 | 855,013 | +0.49(+1.90%) |
Sep 02, 2009 | 26.00 | 26.36 | 25.50 | 25.75 | 1,295,729 | -0.38(-1.45%) |
Sep 01, 2009 | 25.99 | 26.49 | 25.42 | 26.13 | 1,930,997 | +0.35(+1.36%) |
Aug 31, 2009 | 25.65 | 25.95 | 25.09 | 25.78 | 1,129,965 | -0.22(-0.85%) |
Aug 28, 2009 | 25.99 | 26.28 | 25.58 | 26.00 | 1,549,278 | +0.30(+1.17%) |
Aug 27, 2009 | 25.02 | 25.80 | 24.52 | 25.70 | 1,533,309 | +0.57(+2.27%) |
Aug 26, 2009 | 25.25 | 25.80 | 24.90 | 25.13 | 1,341,960 | -0.01(-0.04%) |
Aug 25, 2009 | 24.85 | 25.60 | 24.32 | 25.14 | 1,643,753 | +0.24(+0.96%) |
Aug 24, 2009 | 25.51 | 26.09 | 24.78 | 24.90 | 1,739,334 | -0.60(-2.35%) |
Aug 21, 2009 | 26.06 | 26.20 | 25.45 | 25.50 | 1,678,058 | -0.56(-2.15%) |
Aug 20, 2009 | 26.00 | 26.30 | 25.94 | 26.06 | 802,028 | -0.02(-0.08%) |
Aug 19, 2009 | 25.79 | 26.32 | 25.61 | 26.08 | 1,142,518 | -0.08(-0.31%) |
Aug 18, 2009 | 26.70 | 26.70 | 25.97 | 26.16 | 1,452,161 | -0.13(-0.49%) |
Aug 17, 2009 | 26.50 | 26.75 | 25.80 | 26.29 | 1,319,359 | -1.10(-4.02%) |
Aug 14, 2009 | 27.05 | 27.40 | 26.50 | 27.39 | 1,522,259 | +0.31(+1.14%) |
Aug 13, 2009 | 26.31 | 27.10 | 26.07 | 27.08 | 1,862,942 | +1.06(+4.07%) |
Aug 12, 2009 | 26.30 | 26.53 | 25.92 | 26.02 | 1,574,000 | -0.28(-1.06%) |
Aug 11, 2009 | 26.61 | 27.20 | 25.68 | 26.30 | 1,895,661 | -0.30(-1.13%) |
Aug 10, 2009 | 26.91 | 27.31 | 26.36 | 26.60 | 1,890,641 | -0.31(-1.15%) |
Aug 07, 2009 | 27.16 | 27.62 | 26.52 | 26.91 | 3,363,209 | +0.37(+1.39%) |
Aug 06, 2009 | 25.50 | 26.90 | 25.25 | 26.54 | 3,468,610 | +1.39(+5.53%) |
Aug 05, 2009 | 25.00 | 25.85 | 24.60 | 25.15 | 3,580,409 | +0.15(+0.60%) |
Aug 04, 2009 | 25.50 | 25.60 | 24.60 | 25.00 | 3,655,191 | -0.50(-1.96%) |
Aug 03, 2009 | 24.50 | 25.57 | 24.31 | 25.50 | 5,929,083 | +1.53(+6.38%) |
Jul 31, 2009 | 26.91 | 26.94 | 23.92 | 23.97 | 19,596,264 | -11.88(-33.14%) |
Jul 30, 2009 | 36.60 | 37.05 | 35.61 | 35.85 | 3,180,100 | -0.23(-0.64%) |
Jul 29, 2009 | 36.15 | 36.21 | 35.78 | 36.08 | 1,361,994 | -0.16(-0.44%) |
Jul 28, 2009 | 35.51 | 36.27 | 35.40 | 36.24 | 1,364,886 | +0.23(+0.64%) |
Jul 27, 2009 | 36.65 | 36.68 | 35.13 | 36.01 | 2,033,740 | +1.22(+3.51%) |
Jul 24, 2009 | 33.64 | 34.79 | 33.39 | 34.79 | 1,149,041 | +0.78(+2.29%) |
Jul 23, 2009 | 34.37 | 34.37 | 33.55 | 34.01 | 1,459,564 | -0.36(-1.05%) |
Jul 22, 2009 | 34.16 | 35.00 | 33.80 | 34.37 | 964,556 | -0.07(-0.20%) |
Jul 21, 2009 | 35.17 | 35.41 | 33.81 | 34.44 | 1,034,819 | -0.49(-1.40%) |
Jul 20, 2009 | 34.75 | 35.22 | 34.35 | 34.93 | 2,365,123 | +1.09(+3.22%) |
Jul 17, 2009 | 32.98 | 33.85 | 32.83 | 33.84 | 1,931,677 | +1.02(+3.11%) |
Jul 16, 2009 | 33.20 | 33.20 | 32.03 | 32.82 | 2,244,959 | +0.07(+0.21%) |
Jul 15, 2009 | 33.25 | 33.78 | 31.75 | 32.75 | 3,784,890 | +0.24(+0.74%) |
Jul 14, 2009 | 34.45 | 34.45 | 32.10 | 32.51 | 3,085,958 | -2.30(-6.61%) |
Jul 13, 2009 | 33.88 | 34.85 | 33.40 | 34.81 | 1,065,115 | +0.71(+2.08%) |
Jul 10, 2009 | 33.98 | 34.77 | 32.77 | 34.10 | 1,302,778 | -0.12(-0.35%) |
Jul 09, 2009 | 34.75 | 35.39 | 33.66 | 34.22 | 1,348,342 | -0.18(-0.52%) |
Jul 08, 2009 | 35.43 | 35.68 | 32.72 | 34.40 | 2,534,990 | -1.18(-3.32%) |
Jul 07, 2009 | 36.51 | 36.69 | 35.35 | 35.58 | 1,064,918 | -1.03(-2.81%) |
Jul 06, 2009 | 37.89 | 37.95 | 35.62 | 36.61 | 1,226,844 | -1.23(-3.25%) |
Jul 02, 2009 | 38.19 | 38.46 | 37.70 | 37.84 | 756,744 | -0.62(-1.61%) |