Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 23.97 | 24.02 | 23.37 | 23.77 | 5,590,794 | -0.22(-0.93%) |
Sep 29, 2009 | 24.11 | 24.11 | 23.90 | 23.99 | 2,519,024 | -0.03(-0.13%) |
Sep 28, 2009 | 23.78 | 24.20 | 23.76 | 24.02 | 2,338,803 | +0.28(+1.18%) |
Sep 25, 2009 | 24.05 | 24.11 | 23.72 | 23.74 | 4,590,119 | -0.36(-1.51%) |
Sep 24, 2009 | 24.36 | 24.53 | 24.01 | 24.10 | 4,273,891 | -0.25(-1.05%) |
Sep 23, 2009 | 24.45 | 24.73 | 24.33 | 24.36 | 3,579,616 | -0.14(-0.57%) |
Sep 22, 2009 | 24.53 | 24.64 | 24.32 | 24.50 | 3,682,629 | +0.04(+0.17%) |
Sep 21, 2009 | 24.31 | 24.66 | 24.21 | 24.46 | 5,820,576 | +0.04(+0.15%) |
Sep 18, 2009 | 24.60 | 24.64 | 24.36 | 24.42 | 6,454,617 | +0.09(+0.38%) |
Sep 17, 2009 | 24.74 | 24.83 | 24.27 | 24.33 | 5,635,920 | +0.04(+0.18%) |
Sep 16, 2009 | 24.34 | 24.86 | 24.19 | 24.28 | 3,285,053 | -0.06(-0.24%) |
Sep 15, 2009 | 24.19 | 24.40 | 23.92 | 24.34 | 3,364,266 | +0.12(+0.51%) |
Sep 14, 2009 | 23.81 | 24.24 | 23.77 | 24.22 | 3,528,009 | +0.35(+1.48%) |
Sep 11, 2009 | 24.23 | 24.31 | 23.78 | 23.87 | 4,721,057 | -0.36(-1.48%) |
Sep 10, 2009 | 24.14 | 24.29 | 24.05 | 24.22 | 3,985,443 | +0.14(+0.58%) |
Sep 09, 2009 | 23.90 | 24.09 | 23.84 | 24.08 | 4,608,275 | +0.16(+0.67%) |
Sep 08, 2009 | 24.08 | 24.08 | 23.72 | 23.92 | 3,450,610 | +0.08(+0.33%) |
Sep 04, 2009 | 23.56 | 23.90 | 23.56 | 23.84 | 3,038,110 | +0.21(+0.90%) |
Sep 03, 2009 | 23.38 | 23.69 | 23.23 | 23.63 | 5,639,710 | +0.39(+1.68%) |
Sep 02, 2009 | 23.34 | 23.50 | 23.11 | 23.24 | 4,432,211 | -0.16(-0.67%) |
Sep 01, 2009 | 23.43 | 23.77 | 23.32 | 23.40 | 4,794,452 | -0.06(-0.27%) |
Aug 31, 2009 | 23.72 | 23.84 | 23.39 | 23.46 | 3,417,984 | -0.31(-1.31%) |
Aug 28, 2009 | 23.80 | 23.81 | 23.50 | 23.77 | 4,326,632 | +0.06(+0.26%) |
Aug 27, 2009 | 23.64 | 23.77 | 23.44 | 23.71 | 4,123,089 | +0.10(+0.44%) |
Aug 26, 2009 | 23.55 | 23.67 | 23.34 | 23.61 | 2,989,713 | +0.06(+0.27%) |
Aug 25, 2009 | 23.76 | 23.85 | 23.53 | 23.54 | 3,137,572 | -0.19(-0.79%) |
Aug 24, 2009 | 23.57 | 23.84 | 23.52 | 23.73 | 2,458,716 | +0.14(+0.59%) |
Aug 21, 2009 | 23.17 | 23.62 | 23.13 | 23.59 | 3,273,146 | +0.58(+2.51%) |
Aug 20, 2009 | 22.91 | 23.03 | 22.72 | 23.01 | 3,193,452 | +0.15(+0.66%) |
Aug 19, 2009 | 22.55 | 22.91 | 22.48 | 22.86 | 4,069,650 | +0.15(+0.66%) |
Aug 18, 2009 | 22.62 | 22.74 | 22.43 | 22.71 | 3,734,560 | +0.10(+0.46%) |
Aug 17, 2009 | 22.79 | 22.87 | 22.46 | 22.61 | 3,861,091 | -0.36(-1.56%) |
Aug 14, 2009 | 22.66 | 22.97 | 22.60 | 22.97 | 4,601,760 | +0.30(+1.33%) |
Aug 13, 2009 | 22.69 | 22.71 | 22.24 | 22.66 | 3,066,046 | +0.11(+0.48%) |
Aug 12, 2009 | 22.22 | 22.67 | 22.13 | 22.56 | 4,505,037 | +0.21(+0.95%) |
Aug 11, 2009 | 22.34 | 22.39 | 22.02 | 22.34 | 5,055,526 | -0.03(-0.14%) |
Aug 10, 2009 | 22.24 | 22.40 | 21.88 | 22.37 | 2,417,456 | +0.09(+0.40%) |
Aug 07, 2009 | 21.88 | 22.36 | 21.85 | 22.29 | 5,100,539 | +0.47(+2.17%) |
Aug 06, 2009 | 21.56 | 21.85 | 21.52 | 21.81 | 4,068,204 | +0.31(+1.43%) |
Aug 05, 2009 | 21.53 | 21.67 | 21.16 | 21.51 | 5,779,397 | -0.01(-0.03%) |
Aug 04, 2009 | 21.80 | 21.80 | 21.41 | 21.51 | 4,192,978 | -0.27(-1.24%) |
Aug 03, 2009 | 22.15 | 22.15 | 21.48 | 21.78 | 5,232,627 | +0.36(+1.70%) |
Jul 31, 2009 | 21.55 | 21.73 | 21.35 | 21.42 | 6,770,329 | -0.21(-0.96%) |
Jul 30, 2009 | 21.49 | 21.85 | 21.46 | 21.62 | 4,432,625 | +0.14(+0.63%) |
Jul 29, 2009 | 21.78 | 21.81 | 21.42 | 21.49 | 3,986,134 | -0.17(-0.77%) |
Jul 28, 2009 | 21.99 | 22.17 | 21.41 | 21.66 | 5,666,211 | -0.51(-2.30%) |
Jul 27, 2009 | 22.18 | 22.26 | 22.03 | 22.17 | 2,206,819 | -0.09(-0.42%) |
Jul 24, 2009 | 21.81 | 22.28 | 21.74 | 22.26 | 1,331 | +0.38(+1.73%) |
Jul 23, 2009 | 21.18 | 21.98 | 21.16 | 21.88 | 3,787,174 | +0.71(+3.34%) |
Jul 22, 2009 | 21.44 | 21.46 | 21.09 | 21.17 | 2,611,243 | -0.22(-1.04%) |
Jul 21, 2009 | 21.51 | 21.52 | 21.20 | 21.40 | 3,887,009 | +0.12(+0.59%) |
Jul 20, 2009 | 21.19 | 21.31 | 20.99 | 21.27 | 2,720,045 | +0.14(+0.66%) |
Jul 17, 2009 | 21.16 | 21.21 | 20.88 | 21.13 | 3,052,472 | -0.08(-0.37%) |
Jul 16, 2009 | 21.23 | 21.35 | 20.88 | 21.21 | 4,665,633 | -0.08(-0.37%) |
Jul 15, 2009 | 21.13 | 21.33 | 21.05 | 21.29 | 4,041,464 | +0.36(+1.71%) |
Jul 14, 2009 | 20.66 | 20.93 | 20.59 | 20.93 | 4,884,071 | +0.25(+1.21%) |
Jul 13, 2009 | 20.36 | 20.69 | 20.31 | 20.68 | 6,112,746 | +0.39(+1.95%) |
Jul 10, 2009 | 20.10 | 20.40 | 19.88 | 20.28 | 4,825,016 | +0.03(+0.13%) |
Jul 09, 2009 | 19.34 | 20.38 | 19.09 | 20.26 | 13,143,318 | +0.93(+4.79%) |
Jul 08, 2009 | 19.61 | 19.80 | 19.16 | 19.33 | 5,312,378 | -0.24(-1.25%) |
Jul 07, 2009 | 19.73 | 19.94 | 19.47 | 19.58 | 4,243,071 | -0.22(-1.10%) |
Jul 06, 2009 | 19.56 | 19.85 | 19.33 | 19.80 | 3,816,424 | +0.20(+1.03%) |
Jul 02, 2009 | 20.27 | 20.27 | 19.59 | 19.59 | 3,697,252 | -0.85(-4.17%) |