Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 29.28 | 29.36 | 28.48 | 28.90 | 992,439 | -0.41(-1.39%) |
Sep 29, 2009 | 29.46 | 29.49 | 28.76 | 29.30 | 941,153 | -0.05(-0.18%) |
Sep 28, 2009 | 28.75 | 29.57 | 28.71 | 29.35 | 865,298 | +0.71(+2.49%) |
Sep 25, 2009 | 28.89 | 29.17 | 28.57 | 28.64 | 935,030 | -0.29(-1.02%) |
Sep 24, 2009 | 29.14 | 29.22 | 28.51 | 28.93 | 1,175,207 | -0.21(-0.72%) |
Sep 23, 2009 | 29.12 | 29.61 | 28.96 | 29.14 | 1,138,175 | +0.04(+0.13%) |
Sep 22, 2009 | 29.06 | 29.23 | 28.69 | 29.11 | 907,372 | +0.03(+0.11%) |
Sep 21, 2009 | 28.92 | 29.25 | 28.79 | 29.07 | 608,065 | +0.07(+0.24%) |
Sep 18, 2009 | 29.13 | 29.41 | 28.78 | 29.00 | 1,336,714 | +0.07(+0.26%) |
Sep 17, 2009 | 29.09 | 29.35 | 28.66 | 28.93 | 1,468,100 | +0.01(+0.03%) |
Sep 16, 2009 | 29.27 | 29.38 | 28.71 | 28.92 | 1,497,963 | -0.40(-1.35%) |
Sep 15, 2009 | 28.98 | 29.40 | 28.71 | 29.32 | 1,162,275 | +0.17(+0.59%) |
Sep 14, 2009 | 29.05 | 29.74 | 28.88 | 29.14 | 1,623,182 | +0.22(+0.77%) |
Sep 11, 2009 | 28.26 | 28.98 | 28.23 | 28.92 | 903,212 | +0.62(+2.18%) |
Sep 10, 2009 | 27.55 | 28.37 | 27.35 | 28.30 | 1,250,850 | +0.70(+2.55%) |
Sep 09, 2009 | 27.17 | 27.79 | 27.17 | 27.60 | 1,193,685 | +0.38(+1.39%) |
Sep 08, 2009 | 27.47 | 27.64 | 26.96 | 27.22 | 938,830 | -0.26(-0.95%) |
Sep 04, 2009 | 27.38 | 27.61 | 27.11 | 27.48 | 1,398,749 | +0.11(+0.39%) |
Sep 03, 2009 | 27.08 | 27.40 | 26.61 | 27.38 | 1,379,218 | +0.47(+1.75%) |
Sep 02, 2009 | 27.06 | 27.42 | 26.87 | 26.90 | 1,136,831 | -0.01(-0.03%) |
Sep 01, 2009 | 27.29 | 27.78 | 26.78 | 26.91 | 1,060,783 | -0.50(-1.84%) |
Aug 31, 2009 | 27.40 | 27.62 | 26.93 | 27.42 | 1,102,363 | -0.08(-0.29%) |
Aug 28, 2009 | 27.89 | 27.89 | 27.26 | 27.50 | 736,621 | -0.23(-0.82%) |
Aug 27, 2009 | 27.88 | 27.98 | 27.18 | 27.73 | 682,886 | +0.00(+0.00%) |
Aug 26, 2009 | 27.96 | 28.19 | 27.63 | 27.73 | 794,226 | -0.29(-1.03%) |
Aug 25, 2009 | 28.07 | 28.43 | 27.90 | 28.01 | 513,628 | -0.01(-0.03%) |
Aug 24, 2009 | 28.03 | 28.16 | 27.81 | 28.02 | 682,050 | +0.04(+0.15%) |
Aug 21, 2009 | 28.13 | 28.48 | 27.97 | 27.98 | 1,043,867 | +0.08(+0.28%) |
Aug 20, 2009 | 27.87 | 28.02 | 27.68 | 27.90 | 711,878 | +0.04(+0.15%) |
Aug 19, 2009 | 27.28 | 27.90 | 27.25 | 27.86 | 1,281,770 | +0.49(+1.77%) |
Aug 18, 2009 | 27.85 | 27.87 | 27.19 | 27.38 | 1,146,984 | -0.38(-1.39%) |
Aug 17, 2009 | 27.39 | 28.14 | 27.17 | 27.76 | 1,701,954 | +0.23(+0.84%) |
Aug 14, 2009 | 27.65 | 27.76 | 27.01 | 27.53 | 1,008,320 | -0.03(-0.12%) |
Aug 13, 2009 | 27.34 | 27.58 | 26.90 | 27.56 | 809,860 | +0.37(+1.36%) |
Aug 12, 2009 | 26.85 | 27.37 | 26.52 | 27.19 | 1,084,285 | +0.39(+1.44%) |
Aug 11, 2009 | 26.86 | 27.09 | 26.52 | 26.81 | 1,102,886 | -0.11(-0.42%) |
Aug 10, 2009 | 26.62 | 27.16 | 26.28 | 26.92 | 781,195 | +0.27(+1.00%) |
Aug 07, 2009 | 26.57 | 27.18 | 26.41 | 26.65 | 1,498,303 | +0.20(+0.76%) |
Aug 06, 2009 | 26.90 | 26.91 | 26.22 | 26.45 | 1,691,159 | -0.46(-1.70%) |
Aug 05, 2009 | 27.16 | 27.18 | 26.62 | 26.91 | 1,749,803 | -0.36(-1.33%) |
Aug 04, 2009 | 27.12 | 27.43 | 27.08 | 27.27 | 1,556,298 | +0.04(+0.15%) |
Aug 03, 2009 | 26.24 | 27.31 | 26.20 | 27.23 | 2,927,093 | +1.28(+4.94%) |
Jul 31, 2009 | 26.45 | 26.64 | 25.74 | 25.95 | 1,897,011 | -0.50(-1.89%) |
Jul 30, 2009 | 26.85 | 27.13 | 26.26 | 26.45 | 1,773,118 | -0.28(-1.03%) |
Jul 29, 2009 | 26.25 | 26.89 | 25.91 | 26.72 | 3,812,572 | +1.08(+4.20%) |
Jul 28, 2009 | 24.98 | 25.81 | 24.82 | 25.64 | 2,414,174 | +0.89(+3.60%) |
Jul 27, 2009 | 24.58 | 24.83 | 24.18 | 24.75 | 1,377,906 | +0.21(+0.84%) |
Jul 24, 2009 | 23.71 | 24.55 | 23.71 | 24.55 | 1,412 | +0.71(+2.98%) |
Jul 23, 2009 | 23.90 | 24.09 | 23.73 | 23.84 | 1,017,587 | -0.04(-0.16%) |
Jul 22, 2009 | 23.83 | 24.37 | 23.55 | 23.88 | 1,181,765 | -0.10(-0.41%) |
Jul 21, 2009 | 24.03 | 24.60 | 23.63 | 23.97 | 900,238 | -0.11(-0.45%) |
Jul 20, 2009 | 24.32 | 24.32 | 23.78 | 24.08 | 1,373,356 | -0.20(-0.83%) |
Jul 17, 2009 | 24.26 | 24.45 | 24.03 | 24.28 | 1,526,467 | +0.09(+0.39%) |
Jul 16, 2009 | 23.37 | 24.23 | 23.26 | 24.19 | 1,180,394 | +0.70(+2.96%) |
Jul 15, 2009 | 23.12 | 23.54 | 22.83 | 23.49 | 1,289,781 | +0.62(+2.71%) |
Jul 14, 2009 | 22.50 | 22.92 | 22.15 | 22.87 | 1,609,311 | +0.28(+1.26%) |
Jul 13, 2009 | 22.24 | 22.59 | 22.20 | 22.59 | 1,563,216 | -0.13(-0.57%) |
Jul 10, 2009 | 22.70 | 22.94 | 22.21 | 22.72 | 809,071 | +0.02(+0.08%) |
Jul 09, 2009 | 22.93 | 23.16 | 22.42 | 22.70 | 1,048,550 | -0.22(-0.98%) |
Jul 08, 2009 | 23.54 | 23.59 | 22.44 | 22.92 | 1,616,540 | -0.48(-2.03%) |
Jul 07, 2009 | 22.44 | 23.93 | 22.36 | 23.40 | 2,161,149 | +0.91(+4.05%) |
Jul 06, 2009 | 22.66 | 22.66 | 22.09 | 22.49 | 1,701,618 | -0.11(-0.47%) |
Jul 02, 2009 | 22.70 | 22.76 | 22.22 | 22.60 | 1,395,699 | -0.46(-2.00%) |