Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 27.93 | 28.41 | 27.50 | 28.24 | 4,358,253 | +0.31(+1.10%) |
Sep 29, 2009 | 27.78 | 28.33 | 27.77 | 27.93 | 3,760,692 | +0.05(+0.18%) |
Sep 28, 2009 | 27.44 | 28.13 | 27.39 | 27.88 | 2,663,517 | +0.59(+2.16%) |
Sep 25, 2009 | 27.32 | 27.79 | 27.11 | 27.29 | 4,475,579 | -0.11(-0.39%) |
Sep 24, 2009 | 27.55 | 28.21 | 27.14 | 27.40 | 4,422,187 | -0.11(-0.39%) |
Sep 23, 2009 | 26.98 | 28.16 | 26.98 | 27.50 | 6,553,761 | +0.48(+1.78%) |
Sep 22, 2009 | 26.64 | 27.14 | 26.32 | 27.02 | 3,433,716 | +0.42(+1.59%) |
Sep 21, 2009 | 26.67 | 26.67 | 26.19 | 26.60 | 3,212,229 | -0.14(-0.53%) |
Sep 18, 2009 | 26.74 | 26.89 | 26.43 | 26.74 | 5,635,619 | -0.44(-1.62%) |
Sep 17, 2009 | 27.19 | 27.39 | 26.50 | 27.18 | 4,609,327 | +0.49(+1.85%) |
Sep 16, 2009 | 26.63 | 27.18 | 26.44 | 26.69 | 3,277,239 | +0.09(+0.33%) |
Sep 15, 2009 | 26.46 | 26.80 | 26.23 | 26.60 | 3,057,212 | +0.09(+0.34%) |
Sep 14, 2009 | 26.43 | 26.62 | 26.31 | 26.51 | 2,490,006 | -0.16(-0.59%) |
Sep 11, 2009 | 26.73 | 26.92 | 26.44 | 26.67 | 3,192,289 | +0.03(+0.12%) |
Sep 10, 2009 | 26.26 | 26.66 | 26.02 | 26.63 | 3,398,732 | +0.32(+1.23%) |
Sep 09, 2009 | 26.12 | 26.68 | 25.78 | 26.31 | 2,454,296 | +0.22(+0.86%) |
Sep 08, 2009 | 25.75 | 26.27 | 25.69 | 26.08 | 2,728,881 | +0.41(+1.59%) |
Sep 04, 2009 | 24.91 | 25.73 | 24.90 | 25.68 | 3,490,365 | +0.72(+2.90%) |
Sep 03, 2009 | 25.39 | 25.70 | 24.58 | 24.95 | 5,138,124 | -0.51(-1.99%) |
Sep 02, 2009 | 25.63 | 25.73 | 25.24 | 25.46 | 2,944,972 | -0.31(-1.19%) |
Sep 01, 2009 | 26.23 | 26.62 | 25.74 | 25.77 | 2,885,573 | -0.73(-2.76%) |
Aug 31, 2009 | 26.73 | 26.96 | 26.19 | 26.50 | 2,339,503 | -0.42(-1.58%) |
Aug 28, 2009 | 27.31 | 27.54 | 26.68 | 26.92 | 2,241,682 | -0.16(-0.58%) |
Aug 27, 2009 | 26.84 | 27.21 | 26.51 | 27.08 | 3,281,190 | +0.24(+0.90%) |
Aug 26, 2009 | 27.15 | 27.34 | 26.72 | 26.84 | 5,375,658 | -0.39(-1.43%) |
Aug 25, 2009 | 26.85 | 27.36 | 26.50 | 27.23 | 3,759,493 | +0.45(+1.68%) |
Aug 24, 2009 | 27.06 | 27.26 | 26.66 | 26.78 | 2,121,601 | -0.37(-1.38%) |
Aug 21, 2009 | 27.12 | 27.41 | 26.74 | 27.16 | 3,601,978 | +0.27(+0.99%) |
Aug 20, 2009 | 26.56 | 26.95 | 26.44 | 26.89 | 2,425,054 | +0.29(+1.09%) |
Aug 19, 2009 | 25.88 | 26.74 | 25.88 | 26.60 | 2,172,459 | +0.36(+1.36%) |
Aug 18, 2009 | 26.07 | 26.41 | 25.89 | 26.24 | 1,938,409 | +0.04(+0.16%) |
Aug 17, 2009 | 26.45 | 26.58 | 25.90 | 26.20 | 2,781,315 | -0.59(-2.20%) |
Aug 14, 2009 | 27.05 | 27.16 | 26.37 | 26.79 | 3,215,874 | -0.33(-1.23%) |
Aug 13, 2009 | 27.19 | 27.19 | 26.70 | 27.12 | 3,456,851 | +0.02(+0.06%) |
Aug 12, 2009 | 26.64 | 27.41 | 26.58 | 27.11 | 4,365,320 | +0.50(+1.88%) |
Aug 11, 2009 | 26.68 | 26.90 | 26.34 | 26.61 | 3,111,994 | -0.08(-0.31%) |
Aug 10, 2009 | 26.72 | 26.88 | 26.54 | 26.69 | 2,915,780 | -0.22(-0.83%) |
Aug 07, 2009 | 26.63 | 27.17 | 26.61 | 26.91 | 2,780,815 | +0.43(+1.63%) |
Aug 06, 2009 | 26.91 | 26.91 | 26.42 | 26.48 | 3,425,545 | -0.14(-0.53%) |
Aug 05, 2009 | 27.05 | 27.34 | 26.52 | 26.62 | 3,746,942 | -0.37(-1.39%) |
Aug 04, 2009 | 27.06 | 27.36 | 26.86 | 27.00 | 4,888,494 | +0.04(+0.17%) |
Aug 03, 2009 | 27.11 | 27.16 | 26.72 | 26.95 | 5,405,673 | +0.03(+0.11%) |
Jul 31, 2009 | 26.71 | 27.26 | 26.56 | 26.92 | 6,117,583 | +0.11(+0.40%) |
Jul 30, 2009 | 25.20 | 27.25 | 25.09 | 26.81 | 11,615,911 | +2.09(+8.44%) |
Jul 29, 2009 | 24.73 | 25.19 | 24.54 | 24.73 | 4,343,280 | -0.11(-0.44%) |
Jul 28, 2009 | 24.39 | 24.88 | 24.17 | 24.84 | 5,910,660 | +0.48(+1.98%) |
Jul 27, 2009 | 24.54 | 24.64 | 24.21 | 24.35 | 4,834,706 | -0.28(-1.15%) |
Jul 24, 2009 | 24.45 | 24.74 | 24.30 | 24.64 | 4,218,993 | +0.03(+0.10%) |
Jul 23, 2009 | 23.93 | 24.91 | 23.93 | 24.61 | 8,985,007 | +0.77(+3.24%) |
Jul 22, 2009 | 23.94 | 24.11 | 23.79 | 23.84 | 4,889,660 | -0.44(-1.82%) |
Jul 21, 2009 | 24.64 | 25.05 | 23.70 | 24.28 | 7,289,368 | +0.67(+2.85%) |
Jul 20, 2009 | 23.26 | 23.64 | 23.21 | 23.61 | 3,303,336 | +0.42(+1.79%) |
Jul 17, 2009 | 23.07 | 23.27 | 22.88 | 23.19 | 3,489,759 | +0.22(+0.94%) |
Jul 16, 2009 | 22.16 | 23.05 | 22.16 | 22.97 | 4,111,148 | +0.83(+3.76%) |
Jul 15, 2009 | 21.90 | 22.15 | 21.73 | 22.14 | 3,739,150 | +0.45(+2.07%) |
Jul 14, 2009 | 21.70 | 21.82 | 21.37 | 21.69 | 3,150,464 | +0.06(+0.27%) |
Jul 13, 2009 | 21.08 | 21.68 | 21.04 | 21.63 | 2,701,966 | +0.76(+3.62%) |
Jul 10, 2009 | 21.14 | 21.20 | 20.79 | 20.88 | 2,695,613 | -0.32(-1.49%) |
Jul 09, 2009 | 21.81 | 21.94 | 21.04 | 21.19 | 4,283,298 | -0.54(-2.49%) |
Jul 08, 2009 | 21.54 | 21.89 | 21.45 | 21.73 | 5,722,827 | +0.28(+1.32%) |
Jul 07, 2009 | 21.30 | 21.67 | 21.18 | 21.45 | 4,936,943 | +0.15(+0.70%) |
Jul 06, 2009 | 21.13 | 21.50 | 21.13 | 21.30 | 3,789,771 | +0.06(+0.27%) |
Jul 02, 2009 | 21.69 | 21.96 | 21.24 | 21.24 | 3,012,420 | -0.92(-4.16%) |