Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 27.74 | 28.52 | 27.29 | 28.27 | 1,571,175 | +0.48(+1.73%) |
Sep 29, 2009 | 27.83 | 28.04 | 27.60 | 27.78 | 396,727 | -0.02(-0.06%) |
Sep 28, 2009 | 27.08 | 28.12 | 27.07 | 27.80 | 547,432 | +0.78(+2.90%) |
Sep 25, 2009 | 27.49 | 27.64 | 26.98 | 27.02 | 360,869 | -0.53(-1.93%) |
Sep 24, 2009 | 28.16 | 28.32 | 27.14 | 27.55 | 543,021 | -0.47(-1.66%) |
Sep 23, 2009 | 28.76 | 28.92 | 28.01 | 28.01 | 661,774 | -0.58(-2.03%) |
Sep 22, 2009 | 28.67 | 28.67 | 28.12 | 28.59 | 651,588 | +0.19(+0.66%) |
Sep 21, 2009 | 27.90 | 28.66 | 27.80 | 28.41 | 508,547 | +0.20(+0.72%) |
Sep 18, 2009 | 28.40 | 28.56 | 28.08 | 28.20 | 736,316 | -0.08(-0.29%) |
Sep 17, 2009 | 28.55 | 28.79 | 28.22 | 28.28 | 684,632 | -0.07(-0.26%) |
Sep 16, 2009 | 28.54 | 28.78 | 28.20 | 28.36 | 674,290 | -0.01(-0.03%) |
Sep 15, 2009 | 27.79 | 28.58 | 27.76 | 28.36 | 1,036,238 | +0.47(+1.70%) |
Sep 14, 2009 | 27.32 | 27.92 | 27.25 | 27.89 | 566,358 | +0.29(+1.07%) |
Sep 11, 2009 | 27.97 | 27.99 | 27.09 | 27.60 | 824,248 | -0.34(-1.20%) |
Sep 10, 2009 | 27.86 | 27.96 | 27.33 | 27.93 | 887,358 | -0.03(-0.12%) |
Sep 09, 2009 | 27.29 | 28.04 | 27.16 | 27.96 | 1,108,282 | +0.72(+2.64%) |
Sep 08, 2009 | 26.74 | 27.72 | 26.74 | 27.25 | 1,454,610 | +0.84(+3.19%) |
Sep 04, 2009 | 26.00 | 26.41 | 25.66 | 26.40 | 408,968 | +0.40(+1.54%) |
Sep 03, 2009 | 25.73 | 26.03 | 25.29 | 26.00 | 475,936 | +0.36(+1.40%) |
Sep 02, 2009 | 25.19 | 25.90 | 25.00 | 25.64 | 653,719 | +0.38(+1.52%) |
Sep 01, 2009 | 26.23 | 26.75 | 25.19 | 25.26 | 859,133 | -1.07(-4.06%) |
Aug 31, 2009 | 26.12 | 26.44 | 26.02 | 26.33 | 674,815 | -0.16(-0.59%) |
Aug 28, 2009 | 26.44 | 26.77 | 26.31 | 26.49 | 655,195 | +0.17(+0.65%) |
Aug 27, 2009 | 26.46 | 26.71 | 25.78 | 26.31 | 622,098 | -0.10(-0.37%) |
Aug 26, 2009 | 26.31 | 26.84 | 26.17 | 26.41 | 904,382 | -0.02(-0.09%) |
Aug 25, 2009 | 26.65 | 26.80 | 26.29 | 26.44 | 785,773 | -0.05(-0.19%) |
Aug 24, 2009 | 26.42 | 26.72 | 26.22 | 26.49 | 1,004,134 | +0.22(+0.84%) |
Aug 21, 2009 | 25.55 | 26.35 | 25.55 | 26.26 | 862,497 | +0.82(+3.21%) |
Aug 20, 2009 | 25.21 | 25.53 | 25.16 | 25.45 | 383,708 | +0.16(+0.61%) |
Aug 19, 2009 | 24.80 | 25.77 | 24.61 | 25.29 | 749,633 | +0.06(+0.23%) |
Aug 18, 2009 | 25.01 | 25.58 | 24.92 | 25.24 | 417,315 | +0.35(+1.41%) |
Aug 17, 2009 | 25.10 | 25.35 | 24.75 | 24.88 | 526,305 | -0.92(-3.58%) |
Aug 14, 2009 | 26.25 | 26.25 | 25.26 | 25.81 | 850,839 | -0.54(-2.05%) |
Aug 13, 2009 | 26.62 | 26.67 | 26.15 | 26.35 | 667,610 | -0.16(-0.59%) |
Aug 12, 2009 | 25.79 | 26.74 | 25.79 | 26.50 | 1,102,860 | +0.65(+2.50%) |
Aug 11, 2009 | 25.84 | 25.99 | 25.52 | 25.86 | 724,727 | -0.04(-0.16%) |
Aug 10, 2009 | 25.91 | 26.03 | 25.55 | 25.90 | 485,757 | -0.29(-1.09%) |
Aug 07, 2009 | 26.44 | 26.53 | 26.11 | 26.18 | 793,383 | +0.12(+0.47%) |
Aug 06, 2009 | 26.10 | 26.24 | 25.71 | 26.06 | 1,857,556 | +0.87(+3.44%) |
Aug 05, 2009 | 25.20 | 25.57 | 24.79 | 25.19 | 516,811 | -0.08(-0.32%) |
Aug 04, 2009 | 24.81 | 25.46 | 24.75 | 25.28 | 592,034 | +0.27(+1.09%) |
Aug 03, 2009 | 24.52 | 25.04 | 24.48 | 25.00 | 793,037 | +0.73(+3.01%) |
Jul 31, 2009 | 24.44 | 24.75 | 24.21 | 24.27 | 817,725 | -0.23(-0.93%) |
Jul 30, 2009 | 24.41 | 24.97 | 24.37 | 24.50 | 666,375 | +0.29(+1.21%) |
Jul 29, 2009 | 24.21 | 24.55 | 24.12 | 24.21 | 565,692 | -0.28(-1.13%) |
Jul 28, 2009 | 24.23 | 24.60 | 23.98 | 24.48 | 688,392 | +0.04(+0.17%) |
Jul 27, 2009 | 25.30 | 25.32 | 24.30 | 24.44 | 944,937 | -0.39(-1.58%) |
Jul 24, 2009 | 24.44 | 24.91 | 24.25 | 24.84 | 336 | +0.20(+0.83%) |
Jul 23, 2009 | 22.65 | 25.02 | 22.65 | 24.63 | 2,415,152 | +2.42(+10.89%) |
Jul 22, 2009 | 21.28 | 22.43 | 21.18 | 22.21 | 988,576 | +0.69(+3.19%) |
Jul 21, 2009 | 21.79 | 21.86 | 20.98 | 21.53 | 944,677 | -0.02(-0.11%) |
Jul 20, 2009 | 21.46 | 21.87 | 21.31 | 21.55 | 707,509 | +0.14(+0.65%) |
Jul 17, 2009 | 21.71 | 21.71 | 21.35 | 21.41 | 417,003 | -0.30(-1.39%) |
Jul 16, 2009 | 21.09 | 21.84 | 21.03 | 21.71 | 621,134 | +0.55(+2.59%) |
Jul 15, 2009 | 20.41 | 21.19 | 20.41 | 21.17 | 803,395 | +1.09(+5.45%) |
Jul 14, 2009 | 19.87 | 20.07 | 19.72 | 20.07 | 470,020 | +0.13(+0.66%) |
Jul 13, 2009 | 19.49 | 20.03 | 19.44 | 19.94 | 766,922 | +0.54(+2.78%) |
Jul 10, 2009 | 19.11 | 19.61 | 19.11 | 19.40 | 502,133 | +0.06(+0.30%) |
Jul 09, 2009 | 19.36 | 19.59 | 19.11 | 19.35 | 531,976 | +0.10(+0.51%) |
Jul 08, 2009 | 19.54 | 19.66 | 19.04 | 19.25 | 747,003 | -0.20(-1.01%) |
Jul 07, 2009 | 20.24 | 20.29 | 19.43 | 19.44 | 644,023 | -0.88(-4.34%) |
Jul 06, 2009 | 20.02 | 20.36 | 19.68 | 20.33 | 516,664 | +0.05(+0.24%) |
Jul 02, 2009 | 20.66 | 20.66 | 20.15 | 20.28 | 412,848 | -0.74(-3.50%) |