Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 25.19 | 25.60 | 24.97 | 25.46 | 1,804,925 | +0.27(+1.07%) |
Sep 29, 2009 | 25.49 | 25.51 | 25.10 | 25.19 | 1,434,111 | +0.05(+0.20%) |
Sep 28, 2009 | 24.91 | 25.21 | 24.82 | 25.14 | 1,510,359 | +0.38(+1.53%) |
Sep 25, 2009 | 24.69 | 24.97 | 24.56 | 24.76 | 2,074,035 | +0.16(+0.65%) |
Sep 24, 2009 | 24.57 | 24.85 | 24.25 | 24.60 | 2,078,818 | -0.04(-0.16%) |
Sep 23, 2009 | 24.35 | 24.94 | 24.31 | 24.64 | 1,613,220 | -0.12(-0.48%) |
Sep 22, 2009 | 24.76 | 24.82 | 24.52 | 24.76 | 1,865,913 | +0.31(+1.27%) |
Sep 21, 2009 | 24.46 | 24.61 | 24.35 | 24.45 | 1,502,981 | -0.10(-0.41%) |
Sep 18, 2009 | 24.97 | 25.10 | 24.53 | 24.55 | 2,078,983 | -0.43(-1.72%) |
Sep 17, 2009 | 25.15 | 25.21 | 24.89 | 24.98 | 2,372,963 | -0.41(-1.60%) |
Sep 16, 2009 | 25.39 | 25.47 | 24.90 | 25.39 | 2,313,628 | +0.07(+0.27%) |
Sep 15, 2009 | 24.59 | 25.50 | 24.58 | 25.32 | 2,557,004 | +0.66(+2.68%) |
Sep 14, 2009 | 24.34 | 24.71 | 24.34 | 24.66 | 1,108,061 | +0.17(+0.69%) |
Sep 11, 2009 | 24.94 | 25.07 | 24.13 | 24.49 | 1,788,220 | -0.21(-0.85%) |
Sep 10, 2009 | 24.25 | 24.84 | 24.20 | 24.70 | 1,874,739 | +0.55(+2.28%) |
Sep 09, 2009 | 24.13 | 24.50 | 24.07 | 24.15 | 2,045,219 | +0.05(+0.21%) |
Sep 08, 2009 | 24.25 | 24.50 | 24.07 | 24.10 | 2,566,565 | -0.06(-0.25%) |
Sep 04, 2009 | 24.57 | 24.57 | 24.09 | 24.16 | 2,851,639 | -0.81(-3.24%) |
Sep 03, 2009 | 25.38 | 25.46 | 24.83 | 24.97 | 2,457,887 | -0.38(-1.50%) |
Sep 02, 2009 | 25.31 | 25.51 | 25.04 | 25.35 | 1,953,795 | -0.23(-0.90%) |
Sep 01, 2009 | 25.81 | 26.08 | 25.37 | 25.58 | 1,990,585 | -0.51(-1.95%) |
Aug 31, 2009 | 25.80 | 26.15 | 25.58 | 26.09 | 1,539,868 | +0.11(+0.42%) |
Aug 28, 2009 | 26.04 | 26.16 | 25.80 | 25.98 | 1,514,206 | +0.23(+0.89%) |
Aug 27, 2009 | 25.75 | 25.85 | 25.52 | 25.75 | 1,264,833 | +0.03(+0.12%) |
Aug 26, 2009 | 25.50 | 25.72 | 25.39 | 25.72 | 1,905,771 | +0.17(+0.67%) |
Aug 25, 2009 | 25.66 | 25.96 | 25.39 | 25.55 | 2,271,651 | +0.15(+0.59%) |
Aug 24, 2009 | 25.42 | 25.60 | 25.27 | 25.40 | 1,770,899 | +0.23(+0.91%) |
Aug 21, 2009 | 25.32 | 25.55 | 25.04 | 25.17 | 3,416,155 | +0.18(+0.72%) |
Aug 20, 2009 | 25.38 | 25.44 | 24.99 | 24.99 | 1,678,906 | -0.40(-1.58%) |
Aug 19, 2009 | 25.26 | 25.64 | 25.09 | 25.39 | 1,252,474 | -0.01(-0.04%) |
Aug 18, 2009 | 25.04 | 25.40 | 24.96 | 25.40 | 1,778,260 | +0.42(+1.68%) |
Aug 17, 2009 | 25.21 | 25.30 | 24.88 | 24.98 | 3,287,033 | -0.59(-2.31%) |
Aug 14, 2009 | 25.98 | 25.98 | 25.55 | 25.57 | 1,520,293 | -0.57(-2.18%) |
Aug 13, 2009 | 26.50 | 26.68 | 25.97 | 26.14 | 3,384,439 | -0.28(-1.06%) |
Aug 12, 2009 | 25.97 | 26.46 | 25.70 | 26.42 | 2,282,113 | +0.40(+1.54%) |
Aug 11, 2009 | 25.90 | 26.16 | 25.82 | 26.02 | 1,563,278 | +0.23(+0.89%) |
Aug 10, 2009 | 25.96 | 26.18 | 25.73 | 25.79 | 2,650,711 | +0.16(+0.62%) |
Aug 07, 2009 | 25.94 | 26.04 | 25.48 | 25.63 | 1,948,505 | +0.07(+0.27%) |
Aug 06, 2009 | 26.02 | 26.08 | 25.56 | 25.56 | 1,691,953 | -0.47(-1.81%) |
Aug 05, 2009 | 26.40 | 26.46 | 25.83 | 26.03 | 2,194,821 | -0.25(-0.95%) |
Aug 04, 2009 | 26.22 | 26.40 | 26.03 | 26.28 | 2,169,576 | -0.04(-0.15%) |
Aug 03, 2009 | 25.96 | 26.40 | 25.85 | 26.32 | 3,691,247 | +0.95(+3.74%) |
Jul 31, 2009 | 24.97 | 25.40 | 24.86 | 25.37 | 2,202,441 | +0.37(+1.48%) |
Jul 30, 2009 | 24.66 | 25.15 | 24.43 | 25.00 | 3,412,326 | +0.68(+2.80%) |
Jul 29, 2009 | 24.44 | 24.50 | 24.12 | 24.32 | 1,950,646 | -0.31(-1.26%) |
Jul 28, 2009 | 24.40 | 24.69 | 24.32 | 24.63 | 1,436,789 | +0.14(+0.57%) |
Jul 27, 2009 | 24.34 | 24.54 | 24.24 | 24.49 | 1,540,748 | +0.13(+0.53%) |
Jul 24, 2009 | 24.69 | 24.75 | 24.34 | 24.36 | 1,606,648 | -0.29(-1.18%) |
Jul 23, 2009 | 24.39 | 24.75 | 24.34 | 24.65 | 3,775,168 | +0.55(+2.28%) |
Jul 22, 2009 | 24.22 | 24.25 | 24.00 | 24.10 | 1,900,733 | -0.20(-0.82%) |
Jul 21, 2009 | 24.63 | 24.70 | 24.10 | 24.30 | 2,587,825 | -0.40(-1.62%) |
Jul 20, 2009 | 24.68 | 24.74 | 24.32 | 24.70 | 3,344,596 | +0.40(+1.65%) |
Jul 17, 2009 | 24.11 | 24.35 | 23.98 | 24.30 | 2,550,538 | +0.21(+0.87%) |
Jul 16, 2009 | 24.04 | 24.25 | 23.97 | 24.09 | 1,793,671 | -0.31(-1.27%) |
Jul 15, 2009 | 24.83 | 24.86 | 24.31 | 24.40 | 2,784,045 | -0.01(-0.04%) |
Jul 14, 2009 | 24.70 | 24.74 | 24.36 | 24.41 | 1,524,148 | -0.21(-0.85%) |
Jul 13, 2009 | 23.90 | 24.62 | 23.88 | 24.62 | 2,276,352 | +0.67(+2.80%) |
Jul 10, 2009 | 23.94 | 24.20 | 23.69 | 23.95 | 2,211,337 | -0.23(-0.95%) |
Jul 09, 2009 | 24.06 | 24.19 | 23.90 | 24.18 | 2,107,935 | +0.11(+0.46%) |
Jul 08, 2009 | 23.82 | 24.18 | 23.67 | 24.07 | 4,583,269 | +0.47(+1.99%) |
Jul 07, 2009 | 24.64 | 24.69 | 23.60 | 23.60 | 4,797,268 | -0.80(-3.28%) |
Jul 06, 2009 | 24.69 | 24.75 | 24.40 | 24.40 | 2,948,757 | -0.66(-2.63%) |
Jul 02, 2009 | 25.20 | 25.38 | 25.05 | 25.06 | 2,304,606 | -0.66(-2.57%) |