Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 25.88 | 25.95 | 25.12 | 25.79 | 16,052,380 | -0.07(-0.27%) |
Sep 29, 2009 | 25.99 | 26.20 | 25.81 | 25.86 | 10,924,334 | -0.06(-0.24%) |
Sep 28, 2009 | 26.30 | 26.34 | 25.82 | 25.92 | 12,318,907 | -0.33(-1.24%) |
Sep 25, 2009 | 26.71 | 26.74 | 26.06 | 26.24 | 9,813,587 | -0.60(-2.25%) |
Sep 24, 2009 | 27.24 | 27.45 | 26.69 | 26.85 | 7,454,696 | -0.40(-1.45%) |
Sep 23, 2009 | 27.58 | 27.72 | 27.19 | 27.24 | 5,583,997 | -0.33(-1.18%) |
Sep 22, 2009 | 27.38 | 27.68 | 27.29 | 27.57 | 5,990,738 | +0.28(+1.02%) |
Sep 21, 2009 | 27.67 | 27.72 | 27.17 | 27.29 | 8,187,521 | -0.59(-2.12%) |
Sep 18, 2009 | 27.78 | 28.08 | 27.71 | 27.88 | 9,212,328 | +0.05(+0.17%) |
Sep 17, 2009 | 27.78 | 28.15 | 27.52 | 27.83 | 11,316,384 | +0.48(+1.77%) |
Sep 16, 2009 | 27.81 | 27.90 | 27.32 | 27.35 | 9,482,925 | -0.27(-0.97%) |
Sep 15, 2009 | 27.86 | 27.90 | 27.53 | 27.62 | 7,683,637 | -0.12(-0.45%) |
Sep 14, 2009 | 26.95 | 27.76 | 26.72 | 27.74 | 11,016,274 | +0.72(+2.67%) |
Sep 11, 2009 | 27.42 | 27.42 | 26.75 | 27.02 | 10,656,801 | -0.34(-1.24%) |
Sep 10, 2009 | 26.86 | 27.36 | 26.47 | 27.36 | 8,001,705 | +0.67(+2.50%) |
Sep 09, 2009 | 26.33 | 26.81 | 26.16 | 26.70 | 9,429,052 | +0.44(+1.69%) |
Sep 08, 2009 | 26.03 | 26.35 | 25.90 | 26.25 | 8,847,486 | +0.47(+1.80%) |
Sep 04, 2009 | 25.20 | 25.85 | 25.11 | 25.79 | 8,676,717 | +0.62(+2.45%) |
Sep 03, 2009 | 24.98 | 25.22 | 24.68 | 25.17 | 10,396,820 | +0.34(+1.37%) |
Sep 02, 2009 | 24.93 | 25.06 | 24.70 | 24.83 | 7,215,095 | -0.10(-0.42%) |
Sep 01, 2009 | 25.45 | 25.89 | 24.85 | 24.93 | 9,604,335 | -0.58(-2.28%) |
Aug 31, 2009 | 25.70 | 25.70 | 25.27 | 25.52 | 6,473,627 | -0.33(-1.26%) |
Aug 28, 2009 | 26.18 | 26.26 | 25.61 | 25.84 | 5,459,330 | -0.11(-0.43%) |
Aug 27, 2009 | 25.83 | 26.22 | 25.73 | 25.95 | 10,114,558 | +0.19(+0.73%) |
Aug 26, 2009 | 25.95 | 26.04 | 25.60 | 25.77 | 6,537,710 | -0.28(-1.07%) |
Aug 25, 2009 | 26.07 | 26.36 | 25.77 | 26.04 | 7,269,675 | +0.17(+0.67%) |
Aug 24, 2009 | 25.26 | 25.97 | 25.21 | 25.87 | 11,381,070 | +0.66(+2.62%) |
Aug 21, 2009 | 24.93 | 25.32 | 24.64 | 25.21 | 8,342,313 | +0.68(+2.77%) |
Aug 20, 2009 | 24.42 | 24.62 | 24.24 | 24.53 | 5,107,142 | +0.22(+0.89%) |
Aug 19, 2009 | 24.11 | 24.41 | 23.95 | 24.31 | 5,553,423 | +0.01(+0.03%) |
Aug 18, 2009 | 24.12 | 24.35 | 23.98 | 24.31 | 5,995,253 | +0.10(+0.42%) |
Aug 17, 2009 | 24.47 | 24.67 | 24.06 | 24.21 | 7,407,776 | -0.69(-2.77%) |
Aug 14, 2009 | 25.17 | 25.29 | 24.69 | 24.90 | 6,634,438 | -0.22(-0.88%) |
Aug 13, 2009 | 25.48 | 25.49 | 24.89 | 25.12 | 5,807,454 | -0.21(-0.82%) |
Aug 12, 2009 | 24.51 | 25.59 | 24.51 | 25.33 | 7,829,986 | +0.74(+3.02%) |
Aug 11, 2009 | 24.84 | 24.93 | 24.38 | 24.59 | 5,215,900 | -0.37(-1.50%) |
Aug 10, 2009 | 25.19 | 25.22 | 24.74 | 24.96 | 4,831,396 | -0.29(-1.15%) |
Aug 07, 2009 | 24.90 | 25.49 | 24.78 | 25.25 | 8,628,349 | +0.71(+2.88%) |
Aug 06, 2009 | 24.64 | 24.70 | 24.40 | 24.54 | 7,771,209 | +0.05(+0.20%) |
Aug 05, 2009 | 24.71 | 24.79 | 24.31 | 24.49 | 7,950,522 | -0.15(-0.63%) |
Aug 04, 2009 | 24.34 | 24.76 | 24.29 | 24.65 | 6,568,766 | +0.16(+0.66%) |
Aug 03, 2009 | 24.30 | 24.53 | 24.01 | 24.49 | 8,731,415 | +0.40(+1.66%) |
Jul 31, 2009 | 23.93 | 24.20 | 23.78 | 24.09 | 7,077,348 | +0.13(+0.55%) |
Jul 30, 2009 | 23.87 | 24.20 | 23.78 | 23.95 | 6,644,048 | +0.33(+1.38%) |
Jul 29, 2009 | 23.51 | 23.73 | 23.36 | 23.63 | 7,129,486 | -0.08(-0.32%) |
Jul 28, 2009 | 23.53 | 23.85 | 23.33 | 23.70 | 6,907,043 | -0.02(-0.10%) |
Jul 27, 2009 | 23.70 | 23.83 | 23.31 | 23.73 | 11,735,479 | +0.14(+0.57%) |
Jul 24, 2009 | 23.56 | 23.65 | 23.02 | 23.59 | 851 | -0.16(-0.67%) |
Jul 23, 2009 | 23.21 | 23.84 | 22.95 | 23.75 | 8,426,505 | +0.58(+2.52%) |
Jul 22, 2009 | 23.13 | 23.41 | 23.07 | 23.17 | 4,861,925 | -0.02(-0.09%) |
Jul 21, 2009 | 23.45 | 23.56 | 22.79 | 23.19 | 10,192,627 | +0.03(+0.12%) |
Jul 20, 2009 | 22.58 | 23.20 | 22.58 | 23.16 | 6,523,503 | +0.65(+2.90%) |
Jul 17, 2009 | 22.70 | 22.86 | 22.32 | 22.51 | 8,044,621 | -0.28(-1.22%) |
Jul 16, 2009 | 22.46 | 22.91 | 22.41 | 22.79 | 4,838,740 | +0.29(+1.30%) |
Jul 15, 2009 | 21.89 | 22.56 | 21.80 | 22.50 | 9,339,726 | +0.85(+3.95%) |
Jul 14, 2009 | 21.43 | 21.68 | 21.32 | 21.64 | 8,053,883 | +0.26(+1.20%) |
Jul 13, 2009 | 20.93 | 21.40 | 20.93 | 21.39 | 8,595,481 | +0.54(+2.60%) |
Jul 10, 2009 | 20.50 | 20.88 | 20.34 | 20.84 | 8,804,991 | +0.25(+1.21%) |
Jul 09, 2009 | 20.60 | 20.70 | 20.35 | 20.59 | 9,899,235 | +0.13(+0.64%) |
Jul 08, 2009 | 20.39 | 20.68 | 20.25 | 20.46 | 13,515,628 | +0.12(+0.58%) |
Jul 07, 2009 | 21.05 | 21.09 | 20.27 | 20.34 | 10,167,473 | -0.70(-3.33%) |
Jul 06, 2009 | 21.17 | 21.24 | 20.76 | 21.05 | 6,497,850 | -0.33(-1.56%) |
Jul 02, 2009 | 21.79 | 21.94 | 21.22 | 21.38 | 6,768,850 | -0.74(-3.33%) |