Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 27.69 | 27.76 | 27.24 | 27.54 | 548,858 | -0.10(-0.35%) |
Sep 29, 2009 | 27.62 | 27.82 | 27.40 | 27.63 | 391,446 | +0.12(+0.45%) |
Sep 28, 2009 | 27.15 | 27.63 | 26.76 | 27.51 | 332,255 | +0.47(+1.75%) |
Sep 25, 2009 | 26.96 | 27.53 | 26.81 | 27.04 | 500,570 | +0.64(+2.43%) |
Sep 24, 2009 | 26.44 | 26.54 | 26.05 | 26.40 | 488,848 | -0.04(-0.13%) |
Sep 23, 2009 | 26.42 | 26.81 | 26.03 | 26.43 | 401,542 | +0.12(+0.47%) |
Sep 22, 2009 | 26.54 | 26.67 | 25.98 | 26.31 | 221,786 | -0.15(-0.56%) |
Sep 21, 2009 | 26.14 | 26.76 | 26.06 | 26.46 | 496,966 | +0.11(+0.43%) |
Sep 18, 2009 | 26.28 | 26.42 | 26.15 | 26.34 | 693,482 | +0.11(+0.44%) |
Sep 17, 2009 | 26.32 | 26.43 | 26.00 | 26.23 | 302,380 | -0.14(-0.53%) |
Sep 16, 2009 | 26.49 | 26.56 | 26.17 | 26.37 | 367,097 | -0.13(-0.50%) |
Sep 15, 2009 | 26.89 | 27.03 | 26.03 | 26.50 | 605,864 | -0.22(-0.82%) |
Sep 14, 2009 | 26.71 | 27.06 | 26.61 | 26.72 | 498,343 | -0.34(-1.26%) |
Sep 11, 2009 | 27.33 | 27.59 | 26.83 | 27.06 | 551,082 | -0.25(-0.90%) |
Sep 10, 2009 | 26.76 | 27.33 | 26.51 | 27.31 | 606,476 | +0.49(+1.83%) |
Sep 09, 2009 | 26.44 | 26.96 | 25.70 | 26.82 | 1,977,668 | +2.08(+8.41%) |
Sep 08, 2009 | 24.94 | 25.13 | 24.50 | 24.74 | 1,158,456 | -0.11(-0.46%) |
Sep 04, 2009 | 24.82 | 25.01 | 24.60 | 24.85 | 521,482 | +0.05(+0.21%) |
Sep 03, 2009 | 24.69 | 24.85 | 24.30 | 24.80 | 431,784 | +0.12(+0.50%) |
Sep 02, 2009 | 24.50 | 24.80 | 24.33 | 24.68 | 195,660 | +0.16(+0.64%) |
Sep 01, 2009 | 24.16 | 24.81 | 24.02 | 24.52 | 549,859 | +0.17(+0.68%) |
Aug 31, 2009 | 24.12 | 24.57 | 23.72 | 24.35 | 443,391 | +0.07(+0.29%) |
Aug 28, 2009 | 24.79 | 24.89 | 24.07 | 24.28 | 316,470 | -0.32(-1.32%) |
Aug 27, 2009 | 24.85 | 25.22 | 24.44 | 24.61 | 247,317 | -0.30(-1.20%) |
Aug 26, 2009 | 24.30 | 25.11 | 24.30 | 24.90 | 439,903 | +0.66(+2.71%) |
Aug 25, 2009 | 23.96 | 24.74 | 23.82 | 24.25 | 492,065 | +0.49(+2.07%) |
Aug 24, 2009 | 23.93 | 24.09 | 23.67 | 23.75 | 205,514 | -0.17(-0.70%) |
Aug 21, 2009 | 23.33 | 23.96 | 22.95 | 23.92 | 738,234 | +0.92(+4.01%) |
Aug 20, 2009 | 23.30 | 23.42 | 22.66 | 23.00 | 360,476 | -0.41(-1.76%) |
Aug 19, 2009 | 22.88 | 23.42 | 22.69 | 23.41 | 337,363 | +0.28(+1.21%) |
Aug 18, 2009 | 23.03 | 23.27 | 22.48 | 23.13 | 356,201 | +0.28(+1.23%) |
Aug 17, 2009 | 22.91 | 23.23 | 22.72 | 22.85 | 330,264 | -0.31(-1.33%) |
Aug 14, 2009 | 23.78 | 23.78 | 22.83 | 23.16 | 358,373 | -0.65(-2.73%) |
Aug 13, 2009 | 23.89 | 23.93 | 23.33 | 23.81 | 237,456 | -0.05(-0.22%) |
Aug 12, 2009 | 23.60 | 24.20 | 23.48 | 23.86 | 347,894 | +0.30(+1.27%) |
Aug 11, 2009 | 23.61 | 23.75 | 23.33 | 23.56 | 387,481 | -0.11(-0.44%) |
Aug 10, 2009 | 23.54 | 23.77 | 23.31 | 23.67 | 389,835 | -0.03(-0.11%) |
Aug 07, 2009 | 24.05 | 24.25 | 23.54 | 23.69 | 550,976 | -0.04(-0.15%) |
Aug 06, 2009 | 23.83 | 24.10 | 23.24 | 23.73 | 322,663 | -0.04(-0.15%) |
Aug 05, 2009 | 24.28 | 24.54 | 23.52 | 23.76 | 470,336 | -0.55(-2.27%) |
Aug 04, 2009 | 24.34 | 24.83 | 24.06 | 24.32 | 583,684 | -0.27(-1.11%) |
Aug 03, 2009 | 24.12 | 24.61 | 23.99 | 24.59 | 410,343 | +0.52(+2.15%) |
Jul 31, 2009 | 24.07 | 24.36 | 23.89 | 24.07 | 517,824 | -0.13(-0.54%) |
Jul 30, 2009 | 24.24 | 24.89 | 24.03 | 24.20 | 506,292 | +0.20(+0.84%) |
Jul 29, 2009 | 23.89 | 24.32 | 23.54 | 24.00 | 470,247 | -0.05(-0.22%) |
Jul 28, 2009 | 24.17 | 24.37 | 23.59 | 24.05 | 399,588 | -0.25(-1.01%) |
Jul 27, 2009 | 24.50 | 24.65 | 23.58 | 24.30 | 383,882 | -0.25(-1.00%) |
Jul 24, 2009 | 24.65 | 25.06 | 24.30 | 24.54 | 384,834 | -0.25(-1.03%) |
Jul 23, 2009 | 23.95 | 25.05 | 23.60 | 24.80 | 655,104 | +0.99(+4.17%) |
Jul 22, 2009 | 23.60 | 24.18 | 23.46 | 23.81 | 444,476 | +0.00(+0.00%) |
Jul 21, 2009 | 24.25 | 24.40 | 23.42 | 23.81 | 532,552 | -0.40(-1.67%) |
Jul 20, 2009 | 24.16 | 24.54 | 23.82 | 24.21 | 415,621 | +0.13(+0.55%) |
Jul 17, 2009 | 24.21 | 24.29 | 23.80 | 24.08 | 458,518 | -0.06(-0.25%) |
Jul 16, 2009 | 24.14 | 24.22 | 23.46 | 24.14 | 566,566 | -0.04(-0.18%) |
Jul 15, 2009 | 23.77 | 24.52 | 23.25 | 24.18 | 631,482 | +0.82(+3.53%) |
Jul 14, 2009 | 23.25 | 23.62 | 22.98 | 23.36 | 549,883 | +0.17(+0.72%) |
Jul 13, 2009 | 22.62 | 23.20 | 22.01 | 23.19 | 528,660 | +0.71(+3.16%) |
Jul 10, 2009 | 22.07 | 22.62 | 22.07 | 22.48 | 320,005 | +0.24(+1.07%) |
Jul 09, 2009 | 22.14 | 22.39 | 21.60 | 22.24 | 584,869 | +0.18(+0.83%) |
Jul 08, 2009 | 21.96 | 22.22 | 21.47 | 22.06 | 551,263 | +0.25(+1.13%) |
Jul 07, 2009 | 22.46 | 22.57 | 21.79 | 21.81 | 357,793 | -0.57(-2.55%) |
Jul 06, 2009 | 22.01 | 22.42 | 21.51 | 22.39 | 538,382 | +0.37(+1.67%) |
Jul 02, 2009 | 23.00 | 23.00 | 21.89 | 22.02 | 528,977 | -1.22(-5.25%) |