Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 27.71 | 27.77 | 26.72 | 27.52 | 1,736,311 | -0.25(-0.90%) |
Sep 29, 2009 | 27.92 | 28.00 | 27.55 | 27.77 | 955,759 | -0.09(-0.32%) |
Sep 28, 2009 | 27.65 | 27.97 | 27.50 | 27.86 | 856,050 | +0.29(+1.05%) |
Sep 25, 2009 | 27.40 | 27.67 | 26.90 | 27.57 | 1,623,703 | -0.16(-0.58%) |
Sep 24, 2009 | 27.68 | 27.88 | 27.14 | 27.73 | 2,033,655 | +0.16(+0.58%) |
Sep 23, 2009 | 26.62 | 28.63 | 26.50 | 27.57 | 3,254,882 | +1.14(+4.31%) |
Sep 22, 2009 | 26.39 | 26.64 | 26.08 | 26.43 | 1,427,115 | +0.14(+0.53%) |
Sep 21, 2009 | 26.18 | 26.43 | 25.91 | 26.29 | 1,004,159 | -0.09(-0.34%) |
Sep 18, 2009 | 26.75 | 26.80 | 26.18 | 26.38 | 1,623,940 | -0.34(-1.27%) |
Sep 17, 2009 | 26.37 | 26.78 | 26.25 | 26.72 | 1,277,296 | +0.80(+3.11%) |
Sep 16, 2009 | 25.70 | 26.53 | 25.70 | 25.91 | 1,601,656 | +0.25(+0.99%) |
Sep 15, 2009 | 26.15 | 26.15 | 25.42 | 25.66 | 1,131,579 | -0.54(-2.06%) |
Sep 14, 2009 | 26.00 | 26.33 | 25.84 | 26.20 | 1,084,363 | +0.02(+0.08%) |
Sep 11, 2009 | 26.40 | 26.48 | 25.87 | 26.18 | 761,970 | -0.21(-0.80%) |
Sep 10, 2009 | 25.54 | 26.50 | 25.54 | 26.39 | 1,831,003 | +0.83(+3.25%) |
Sep 09, 2009 | 25.58 | 25.81 | 25.25 | 25.56 | 1,597,856 | +0.07(+0.27%) |
Sep 08, 2009 | 25.78 | 26.24 | 25.12 | 25.49 | 2,473,280 | -0.70(-2.67%) |
Sep 04, 2009 | 25.54 | 26.19 | 25.54 | 26.19 | 893,243 | +0.63(+2.46%) |
Sep 03, 2009 | 25.92 | 25.92 | 25.36 | 25.56 | 1,083,735 | -0.13(-0.51%) |
Sep 02, 2009 | 25.37 | 25.86 | 25.12 | 25.69 | 1,767,077 | +0.04(+0.16%) |
Sep 01, 2009 | 26.95 | 27.26 | 25.62 | 25.65 | 1,399,329 | -1.28(-4.75%) |
Aug 31, 2009 | 26.66 | 27.04 | 26.57 | 26.93 | 1,401,381 | -0.12(-0.44%) |
Aug 28, 2009 | 27.08 | 27.32 | 26.84 | 27.05 | 1,398,746 | +0.16(+0.60%) |
Aug 27, 2009 | 26.87 | 26.93 | 26.21 | 26.89 | 1,162,435 | +0.17(+0.64%) |
Aug 26, 2009 | 26.51 | 27.15 | 26.39 | 26.72 | 1,421,456 | +0.24(+0.91%) |
Aug 25, 2009 | 26.30 | 26.73 | 26.01 | 26.48 | 1,561,511 | +0.50(+1.92%) |
Aug 24, 2009 | 26.37 | 26.63 | 25.92 | 25.98 | 1,060,771 | -0.40(-1.52%) |
Aug 21, 2009 | 26.28 | 26.58 | 26.03 | 26.38 | 1,030,777 | +0.28(+1.07%) |
Aug 20, 2009 | 26.15 | 26.53 | 25.83 | 26.10 | 1,031,211 | -0.12(-0.46%) |
Aug 19, 2009 | 26.19 | 26.34 | 25.90 | 26.22 | 944,849 | -0.05(-0.19%) |
Aug 18, 2009 | 26.19 | 26.35 | 25.88 | 26.27 | 1,059,804 | -0.19(-0.72%) |
Aug 17, 2009 | 26.95 | 27.00 | 26.06 | 26.46 | 1,319,260 | -0.64(-2.36%) |
Aug 14, 2009 | 27.35 | 27.38 | 26.78 | 27.10 | 823,297 | -0.42(-1.53%) |
Aug 13, 2009 | 27.04 | 27.67 | 26.65 | 27.52 | 1,872,033 | +0.55(+2.04%) |
Aug 12, 2009 | 26.50 | 27.16 | 26.40 | 26.97 | 1,543,108 | +0.52(+1.97%) |
Aug 11, 2009 | 26.39 | 26.70 | 26.10 | 26.45 | 2,477,063 | -0.13(-0.49%) |
Aug 10, 2009 | 27.00 | 27.05 | 26.48 | 26.58 | 2,510,172 | -0.30(-1.12%) |
Aug 07, 2009 | 26.96 | 28.02 | 26.65 | 26.88 | 2,547,295 | +0.22(+0.83%) |
Aug 06, 2009 | 25.95 | 26.98 | 25.68 | 26.66 | 3,114,518 | +1.74(+6.98%) |
Aug 05, 2009 | 25.67 | 25.75 | 24.78 | 24.92 | 2,090,873 | -0.68(-2.66%) |
Aug 04, 2009 | 25.13 | 25.66 | 25.10 | 25.60 | 1,759,678 | +0.37(+1.47%) |
Aug 03, 2009 | 24.91 | 25.25 | 24.60 | 25.23 | 1,713,875 | +0.66(+2.68%) |
Jul 31, 2009 | 24.71 | 24.84 | 24.48 | 24.57 | 1,275,498 | +0.09(+0.37%) |
Jul 30, 2009 | 23.96 | 25.00 | 23.96 | 24.48 | 1,659,845 | +0.74(+3.12%) |
Jul 29, 2009 | 23.81 | 24.28 | 23.69 | 23.74 | 1,165,453 | -0.16(-0.67%) |
Jul 28, 2009 | 24.24 | 24.39 | 23.77 | 23.90 | 1,630,155 | -0.30(-1.24%) |
Jul 27, 2009 | 24.67 | 24.67 | 24.14 | 24.20 | 687,294 | -0.46(-1.87%) |
Jul 24, 2009 | 24.81 | 25.41 | 24.26 | 24.66 | 604 | -0.22(-0.88%) |
Jul 23, 2009 | 24.42 | 25.12 | 24.42 | 24.88 | 952,916 | +0.46(+1.88%) |
Jul 22, 2009 | 24.84 | 25.09 | 24.34 | 24.42 | 924,332 | -0.36(-1.45%) |
Jul 21, 2009 | 24.92 | 25.07 | 24.61 | 24.78 | 1,173,724 | +0.03(+0.12%) |
Jul 20, 2009 | 24.76 | 24.97 | 24.60 | 24.75 | 1,042,886 | +0.07(+0.28%) |
Jul 17, 2009 | 24.46 | 24.90 | 24.46 | 24.68 | 969,470 | -0.01(-0.04%) |
Jul 16, 2009 | 23.75 | 24.76 | 23.71 | 24.69 | 1,350,113 | +0.84(+3.52%) |
Jul 15, 2009 | 23.87 | 23.92 | 23.58 | 23.85 | 1,138,981 | +0.32(+1.36%) |
Jul 14, 2009 | 23.60 | 23.60 | 22.83 | 23.53 | 967,664 | +0.08(+0.34%) |
Jul 13, 2009 | 22.82 | 23.49 | 22.80 | 23.45 | 1,155,794 | +0.85(+3.76%) |
Jul 10, 2009 | 22.38 | 22.80 | 22.32 | 22.60 | 1,131,545 | +0.01(+0.04%) |
Jul 09, 2009 | 21.87 | 22.71 | 21.85 | 22.59 | 1,089,853 | +0.77(+3.53%) |
Jul 08, 2009 | 21.99 | 22.14 | 21.43 | 21.82 | 1,226,245 | -0.17(-0.77%) |
Jul 07, 2009 | 22.91 | 23.11 | 21.92 | 21.99 | 1,169,360 | -1.15(-4.97%) |
Jul 06, 2009 | 22.86 | 23.18 | 22.37 | 23.14 | 1,546,032 | +0.16(+0.70%) |
Jul 02, 2009 | 23.60 | 23.60 | 22.78 | 22.98 | 787,227 | -0.81(-3.40%) |