Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 28.37 | 28.94 | 27.83 | 28.57 | 9,247,290 | +0.35(+1.25%) |
Sep 29, 2009 | 29.41 | 29.49 | 28.15 | 28.22 | 8,342,082 | -0.78(-2.68%) |
Sep 28, 2009 | 28.22 | 29.35 | 27.71 | 28.99 | 7,555,480 | +0.90(+3.19%) |
Sep 25, 2009 | 28.48 | 28.78 | 27.70 | 28.10 | 9,102,569 | -0.54(-1.87%) |
Sep 24, 2009 | 29.19 | 29.30 | 28.19 | 28.63 | 6,739,119 | -0.39(-1.35%) |
Sep 23, 2009 | 29.87 | 29.97 | 28.93 | 29.02 | 6,567,800 | -0.74(-2.50%) |
Sep 22, 2009 | 29.38 | 30.10 | 29.20 | 29.77 | 8,141,203 | +1.97(+7.08%) |
Sep 21, 2009 | 29.62 | 29.86 | 27.77 | 27.80 | 8,972,921 | -2.18(-7.28%) |
Sep 18, 2009 | 30.63 | 30.71 | 29.78 | 29.98 | 11,015,302 | -0.44(-1.45%) |
Sep 17, 2009 | 30.91 | 31.74 | 30.34 | 30.42 | 10,227,447 | +0.52(+1.74%) |
Sep 16, 2009 | 30.27 | 31.38 | 29.69 | 29.90 | 14,589,072 | -0.02(-0.05%) |
Sep 15, 2009 | 30.50 | 30.50 | 29.11 | 29.92 | 15,057,573 | -0.72(-2.35%) |
Sep 14, 2009 | 29.98 | 30.67 | 29.26 | 30.64 | 8,299,754 | +0.27(+0.90%) |
Sep 11, 2009 | 30.58 | 30.82 | 29.98 | 30.37 | 6,153,841 | -0.15(-0.50%) |
Sep 10, 2009 | 30.00 | 30.58 | 29.26 | 30.52 | 9,062,909 | +0.56(+1.87%) |
Sep 09, 2009 | 29.14 | 30.20 | 28.51 | 29.96 | 11,500,049 | +1.62(+5.73%) |
Sep 08, 2009 | 28.60 | 28.86 | 27.79 | 28.34 | 6,559,386 | +0.17(+0.60%) |
Sep 04, 2009 | 27.93 | 28.36 | 27.72 | 28.17 | 5,563,350 | +0.30(+1.06%) |
Sep 03, 2009 | 27.82 | 28.21 | 27.43 | 27.87 | 7,493,836 | +0.42(+1.51%) |
Sep 02, 2009 | 28.12 | 28.31 | 27.39 | 27.46 | 11,699,733 | -0.58(-2.08%) |
Sep 01, 2009 | 29.59 | 29.98 | 27.94 | 28.04 | 12,331,010 | -1.77(-5.95%) |
Aug 31, 2009 | 28.86 | 29.92 | 28.75 | 29.82 | 8,474,566 | +0.45(+1.52%) |
Aug 28, 2009 | 29.70 | 29.70 | 28.96 | 29.37 | 5,948,019 | +0.08(+0.27%) |
Aug 27, 2009 | 29.10 | 29.38 | 28.80 | 29.29 | 5,932,188 | +0.11(+0.38%) |
Aug 26, 2009 | 28.86 | 29.42 | 28.50 | 29.18 | 8,214,628 | +0.10(+0.33%) |
Aug 25, 2009 | 29.47 | 29.51 | 28.84 | 29.08 | 9,726,076 | -0.06(-0.22%) |
Aug 24, 2009 | 30.06 | 30.34 | 29.08 | 29.14 | 11,840,689 | -0.02(-0.08%) |
Aug 21, 2009 | 28.53 | 29.25 | 25.92 | 29.17 | 11,123,220 | +1.15(+4.11%) |
Aug 20, 2009 | 27.54 | 28.08 | 27.29 | 28.02 | 9,440,585 | +0.46(+1.68%) |
Aug 19, 2009 | 27.69 | 27.95 | 27.27 | 27.55 | 12,144,170 | -0.63(-2.24%) |
Aug 18, 2009 | 27.50 | 28.27 | 27.25 | 28.19 | 10,021,320 | +0.44(+1.59%) |
Aug 17, 2009 | 27.17 | 28.23 | 26.87 | 27.75 | 18,302,366 | -0.30(-1.08%) |
Aug 14, 2009 | 27.99 | 28.35 | 27.28 | 28.05 | 10,283,428 | -0.18(-0.62%) |
Aug 13, 2009 | 27.74 | 28.25 | 27.23 | 28.23 | 13,219,965 | +1.21(+4.47%) |
Aug 12, 2009 | 26.29 | 27.09 | 26.04 | 27.02 | 11,016,414 | +0.82(+3.14%) |
Aug 11, 2009 | 26.91 | 27.11 | 25.80 | 26.19 | 13,247,027 | -0.90(-3.31%) |
Aug 10, 2009 | 27.06 | 28.03 | 26.92 | 27.09 | 14,856,236 | -0.19(-0.70%) |
Aug 07, 2009 | 26.31 | 27.65 | 26.07 | 27.28 | 16,979,204 | +1.56(+6.06%) |
Aug 06, 2009 | 25.51 | 26.55 | 24.77 | 25.72 | 18,060,276 | +0.58(+2.29%) |
Aug 05, 2009 | 25.11 | 25.33 | 23.97 | 25.15 | 16,547,205 | +0.07(+0.29%) |
Aug 04, 2009 | 24.79 | 25.47 | 24.48 | 25.07 | 9,946,892 | -0.01(-0.03%) |
Aug 03, 2009 | 25.02 | 25.54 | 24.56 | 25.08 | 10,271,399 | +0.54(+2.18%) |
Jul 31, 2009 | 24.23 | 25.00 | 24.11 | 24.55 | 8,737,632 | +0.23(+0.95%) |
Jul 30, 2009 | 24.30 | 25.29 | 24.07 | 24.32 | 12,937,737 | +0.56(+2.36%) |
Jul 29, 2009 | 23.53 | 24.18 | 23.36 | 23.76 | 9,024,947 | +0.02(+0.10%) |
Jul 28, 2009 | 23.65 | 24.25 | 23.44 | 23.73 | 11,634,924 | -0.22(-0.90%) |
Jul 27, 2009 | 24.29 | 24.63 | 23.64 | 23.95 | 14,920,135 | -0.10(-0.40%) |
Jul 24, 2009 | 21.24 | 24.46 | 21.11 | 24.04 | 30,189,738 | +1.79(+8.05%) |
Jul 23, 2009 | 21.24 | 22.53 | 21.11 | 22.25 | 12,541,440 | +1.09(+5.14%) |
Jul 22, 2009 | 20.62 | 21.38 | 20.55 | 21.16 | 9,156,143 | +0.13(+0.61%) |
Jul 21, 2009 | 21.62 | 21.75 | 20.76 | 21.04 | 8,784,041 | -0.32(-1.50%) |
Jul 20, 2009 | 21.31 | 21.87 | 21.12 | 21.36 | 10,407,338 | +0.17(+0.79%) |
Jul 17, 2009 | 21.22 | 21.64 | 21.00 | 21.19 | 11,125,089 | -0.34(-1.56%) |
Jul 16, 2009 | 20.27 | 21.69 | 20.16 | 21.52 | 18,951,948 | +0.86(+4.18%) |
Jul 15, 2009 | 19.23 | 21.08 | 19.19 | 20.66 | 25,950,996 | +2.18(+11.81%) |
Jul 14, 2009 | 17.51 | 18.61 | 17.02 | 18.48 | 19,150,176 | +1.00(+5.72%) |
Jul 13, 2009 | 16.81 | 17.57 | 16.58 | 17.48 | 11,537,431 | +0.98(+5.96%) |
Jul 10, 2009 | 16.60 | 16.78 | 16.25 | 16.50 | 8,805,861 | -0.46(-2.69%) |
Jul 09, 2009 | 16.70 | 17.24 | 16.54 | 16.95 | 10,381,404 | +0.50(+3.06%) |
Jul 08, 2009 | 16.49 | 16.73 | 15.78 | 16.45 | 16,887,184 | +0.08(+0.49%) |
Jul 07, 2009 | 16.63 | 16.88 | 16.34 | 16.37 | 9,470,841 | -0.41(-2.43%) |
Jul 06, 2009 | 16.58 | 17.20 | 16.42 | 16.78 | 9,352,693 | +0.15(+0.91%) |
Jul 02, 2009 | 17.16 | 17.35 | 16.62 | 16.62 | 8,301,068 | -0.86(-4.94%) |