Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 29.41 | 29.66 | 28.74 | 29.15 | 2,703,201 | -0.17(-0.57%) |
Sep 29, 2009 | 29.53 | 29.85 | 29.20 | 29.31 | 2,371,614 | -0.18(-0.63%) |
Sep 28, 2009 | 28.36 | 29.54 | 28.13 | 29.50 | 3,253,821 | +1.37(+4.88%) |
Sep 25, 2009 | 28.93 | 28.93 | 28.07 | 28.12 | 3,101,134 | -0.78(-2.71%) |
Sep 24, 2009 | 30.31 | 30.44 | 28.62 | 28.91 | 3,832,370 | -1.17(-3.88%) |
Sep 23, 2009 | 30.13 | 30.52 | 30.01 | 30.08 | 11,232,639 | -0.01(-0.04%) |
Sep 22, 2009 | 29.46 | 30.21 | 29.22 | 30.09 | 3,044,460 | +0.91(+3.10%) |
Sep 21, 2009 | 29.36 | 29.74 | 29.11 | 29.18 | 2,165,777 | -0.48(-1.63%) |
Sep 18, 2009 | 29.15 | 29.83 | 29.15 | 29.67 | 3,031,137 | +0.27(+0.91%) |
Sep 17, 2009 | 29.34 | 29.83 | 29.12 | 29.40 | 3,070,126 | +0.02(+0.07%) |
Sep 16, 2009 | 28.48 | 29.48 | 28.46 | 29.38 | 4,952,781 | +0.87(+3.06%) |
Sep 15, 2009 | 28.81 | 28.83 | 28.25 | 28.51 | 3,255,575 | -0.04(-0.13%) |
Sep 14, 2009 | 27.68 | 28.67 | 27.35 | 28.55 | 4,408,307 | +0.53(+1.89%) |
Sep 11, 2009 | 28.86 | 28.87 | 27.92 | 28.02 | 4,318,068 | -0.78(-2.70%) |
Sep 10, 2009 | 28.78 | 28.89 | 28.25 | 28.79 | 2,849,379 | -0.18(-0.62%) |
Sep 09, 2009 | 28.60 | 29.07 | 28.31 | 28.97 | 2,303,403 | +0.29(+1.02%) |
Sep 08, 2009 | 28.22 | 28.69 | 28.20 | 28.68 | 2,801,014 | +0.48(+1.72%) |
Sep 04, 2009 | 27.93 | 28.32 | 27.40 | 28.20 | 3,212,866 | +0.41(+1.47%) |
Sep 03, 2009 | 27.28 | 27.95 | 27.28 | 27.79 | 3,122,480 | +0.43(+1.59%) |
Sep 02, 2009 | 27.35 | 27.88 | 27.12 | 27.35 | 3,476,365 | -0.16(-0.58%) |
Sep 01, 2009 | 28.83 | 29.36 | 27.47 | 27.51 | 4,684,235 | -1.38(-4.77%) |
Aug 31, 2009 | 28.88 | 29.01 | 28.49 | 28.89 | 2,630,696 | -0.27(-0.94%) |
Aug 28, 2009 | 29.16 | 29.62 | 28.85 | 29.16 | 1,963,971 | +0.09(+0.31%) |
Aug 27, 2009 | 29.16 | 29.41 | 28.77 | 29.08 | 2,409,213 | -0.26(-0.87%) |
Aug 26, 2009 | 29.11 | 29.57 | 29.02 | 29.33 | 2,342,469 | -0.24(-0.80%) |
Aug 25, 2009 | 29.73 | 29.90 | 29.41 | 29.57 | 2,952,541 | +0.24(+0.83%) |
Aug 24, 2009 | 29.91 | 30.11 | 29.28 | 29.32 | 2,636,319 | -0.42(-1.42%) |
Aug 21, 2009 | 29.66 | 29.95 | 28.71 | 29.74 | 3,005,244 | +0.68(+2.33%) |
Aug 20, 2009 | 28.60 | 29.08 | 28.36 | 29.07 | 2,066,703 | +0.52(+1.81%) |
Aug 19, 2009 | 28.28 | 28.65 | 27.88 | 28.55 | 2,147,834 | +0.03(+0.09%) |
Aug 18, 2009 | 27.91 | 28.64 | 27.91 | 28.53 | 2,030,835 | +0.52(+1.84%) |
Aug 17, 2009 | 28.54 | 28.65 | 27.91 | 28.01 | 3,122,302 | -1.17(-4.00%) |
Aug 14, 2009 | 29.55 | 29.66 | 28.86 | 29.18 | 2,465,191 | -0.45(-1.53%) |
Aug 13, 2009 | 30.12 | 30.37 | 29.30 | 29.63 | 3,384,286 | -0.34(-1.13%) |
Aug 12, 2009 | 29.55 | 30.29 | 29.36 | 29.97 | 3,144,862 | +0.39(+1.32%) |
Aug 11, 2009 | 30.13 | 30.51 | 29.50 | 29.58 | 3,043,561 | -0.57(-1.90%) |
Aug 10, 2009 | 30.79 | 30.98 | 29.94 | 30.15 | 2,616,804 | -0.90(-2.90%) |
Aug 07, 2009 | 30.09 | 31.35 | 30.01 | 31.05 | 3,287,623 | +1.05(+3.51%) |
Aug 06, 2009 | 30.80 | 30.83 | 29.90 | 30.00 | 3,442,024 | -0.46(-1.51%) |
Aug 05, 2009 | 30.29 | 30.60 | 29.74 | 30.46 | 4,305,825 | +0.17(+0.55%) |
Aug 04, 2009 | 30.10 | 30.62 | 29.65 | 30.29 | 3,566,526 | +0.23(+0.76%) |
Aug 03, 2009 | 30.27 | 30.68 | 29.76 | 30.06 | 3,338,273 | +0.27(+0.92%) |
Jul 31, 2009 | 29.85 | 30.02 | 29.57 | 29.79 | 3,917,013 | -0.02(-0.06%) |
Jul 30, 2009 | 29.82 | 30.91 | 29.32 | 29.81 | 5,255,029 | +0.30(+1.02%) |
Jul 29, 2009 | 28.81 | 29.64 | 28.81 | 29.51 | 2,888,326 | +0.18(+0.63%) |
Jul 28, 2009 | 29.39 | 29.75 | 28.99 | 29.32 | 4,063,632 | -0.28(-0.95%) |
Jul 27, 2009 | 29.08 | 29.66 | 28.85 | 29.60 | 3,423,019 | +0.62(+2.13%) |
Jul 24, 2009 | 29.50 | 29.82 | 28.19 | 28.99 | 4,653,922 | -0.52(-1.75%) |
Jul 23, 2009 | 27.76 | 29.66 | 27.46 | 29.50 | 6,151,132 | +1.64(+5.88%) |
Jul 22, 2009 | 27.54 | 28.11 | 27.02 | 27.86 | 3,578,921 | +0.27(+0.97%) |
Jul 21, 2009 | 27.80 | 27.93 | 27.25 | 27.60 | 3,468,875 | +0.09(+0.32%) |
Jul 20, 2009 | 26.77 | 27.61 | 26.74 | 27.51 | 3,851,571 | +0.92(+3.48%) |
Jul 17, 2009 | 26.56 | 26.84 | 26.08 | 26.58 | 3,700,429 | -0.01(-0.02%) |
Jul 16, 2009 | 26.55 | 26.71 | 25.91 | 26.59 | 4,024,219 | -0.12(-0.45%) |
Jul 15, 2009 | 26.12 | 26.89 | 25.99 | 26.71 | 6,335,524 | +0.91(+3.51%) |
Jul 14, 2009 | 25.39 | 25.92 | 24.99 | 25.80 | 4,699,329 | +0.55(+2.17%) |
Jul 13, 2009 | 24.52 | 25.40 | 23.90 | 25.26 | 5,662,047 | +1.33(+5.57%) |
Jul 10, 2009 | 23.79 | 24.34 | 23.60 | 23.92 | 5,050,552 | -0.05(-0.21%) |
Jul 09, 2009 | 24.04 | 24.45 | 23.86 | 23.97 | 4,530,272 | +0.18(+0.78%) |
Jul 08, 2009 | 24.45 | 24.76 | 23.39 | 23.79 | 8,140,140 | -0.51(-2.10%) |
Jul 07, 2009 | 25.33 | 25.50 | 24.23 | 24.30 | 4,761,495 | -1.15(-4.54%) |
Jul 06, 2009 | 25.82 | 25.82 | 24.81 | 25.45 | 5,066,772 | +0.26(+1.04%) |
Jul 02, 2009 | 25.82 | 26.04 | 25.13 | 25.19 | 4,596,357 | -1.15(-4.38%) |