Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 27.86 | 28.64 | 27.40 | 28.38 | 1,564,760 | +0.48(+1.73%) |
Sep 29, 2009 | 27.95 | 28.15 | 27.72 | 27.90 | 395,107 | -0.02(-0.06%) |
Sep 28, 2009 | 27.19 | 28.23 | 27.18 | 27.91 | 545,197 | +0.79(+2.90%) |
Sep 25, 2009 | 27.60 | 27.75 | 27.09 | 27.13 | 359,396 | -0.53(-1.93%) |
Sep 24, 2009 | 28.28 | 28.43 | 27.25 | 27.66 | 540,803 | -0.47(-1.66%) |
Sep 23, 2009 | 28.87 | 29.04 | 28.13 | 28.13 | 659,071 | -0.58(-2.03%) |
Sep 22, 2009 | 28.79 | 28.79 | 28.23 | 28.71 | 648,927 | +0.19(+0.66%) |
Sep 21, 2009 | 28.01 | 28.78 | 27.91 | 28.52 | 506,470 | +0.21(+0.72%) |
Sep 18, 2009 | 28.51 | 28.68 | 28.19 | 28.32 | 733,310 | -0.08(-0.29%) |
Sep 17, 2009 | 28.67 | 28.91 | 28.33 | 28.40 | 681,836 | -0.07(-0.26%) |
Sep 16, 2009 | 28.66 | 28.90 | 28.32 | 28.47 | 671,536 | -0.01(-0.03%) |
Sep 15, 2009 | 27.91 | 28.70 | 27.87 | 28.48 | 1,032,007 | +0.48(+1.70%) |
Sep 14, 2009 | 27.43 | 28.04 | 27.36 | 28.00 | 564,045 | +0.30(+1.07%) |
Sep 11, 2009 | 28.09 | 28.10 | 27.20 | 27.71 | 820,882 | -0.34(-1.20%) |
Sep 10, 2009 | 27.97 | 28.07 | 27.45 | 28.05 | 883,735 | -0.03(-0.12%) |
Sep 09, 2009 | 27.40 | 28.15 | 27.27 | 28.08 | 1,103,757 | +0.72(+2.64%) |
Sep 08, 2009 | 26.85 | 27.83 | 26.85 | 27.36 | 1,448,670 | +0.84(+3.19%) |
Sep 04, 2009 | 26.11 | 26.52 | 25.77 | 26.51 | 407,298 | +0.40(+1.54%) |
Sep 03, 2009 | 25.84 | 26.13 | 25.40 | 26.11 | 473,993 | +0.36(+1.40%) |
Sep 02, 2009 | 25.29 | 26.00 | 25.10 | 25.75 | 651,050 | +0.39(+1.52%) |
Sep 01, 2009 | 26.34 | 26.86 | 25.30 | 25.36 | 855,625 | -1.07(-4.06%) |
Aug 31, 2009 | 26.22 | 26.54 | 26.13 | 26.44 | 672,059 | -0.16(-0.59%) |
Aug 28, 2009 | 26.54 | 26.88 | 26.42 | 26.59 | 652,520 | +0.17(+0.65%) |
Aug 27, 2009 | 26.57 | 26.82 | 25.89 | 26.42 | 619,557 | -0.10(-0.37%) |
Aug 26, 2009 | 26.42 | 26.95 | 26.27 | 26.52 | 900,690 | -0.02(-0.09%) |
Aug 25, 2009 | 26.76 | 26.91 | 26.40 | 26.54 | 782,564 | -0.05(-0.19%) |
Aug 24, 2009 | 26.53 | 26.83 | 26.32 | 26.59 | 1,000,034 | +0.22(+0.84%) |
Aug 21, 2009 | 25.65 | 26.46 | 25.65 | 26.37 | 858,975 | +0.82(+3.21%) |
Aug 20, 2009 | 25.31 | 25.63 | 25.26 | 25.55 | 382,141 | +0.16(+0.61%) |
Aug 19, 2009 | 24.90 | 25.87 | 24.72 | 25.40 | 746,572 | +0.06(+0.23%) |
Aug 18, 2009 | 25.12 | 25.68 | 25.02 | 25.34 | 415,611 | +0.35(+1.41%) |
Aug 17, 2009 | 25.21 | 25.45 | 24.85 | 24.99 | 524,156 | -0.93(-3.58%) |
Aug 14, 2009 | 26.36 | 26.36 | 25.36 | 25.91 | 847,365 | -0.54(-2.05%) |
Aug 13, 2009 | 26.73 | 26.78 | 26.26 | 26.45 | 664,884 | -0.16(-0.59%) |
Aug 12, 2009 | 25.90 | 26.85 | 25.90 | 26.61 | 1,098,356 | +0.65(+2.50%) |
Aug 11, 2009 | 25.95 | 26.09 | 25.63 | 25.96 | 721,767 | -0.04(-0.16%) |
Aug 10, 2009 | 26.02 | 26.13 | 25.65 | 26.00 | 483,774 | -0.29(-1.09%) |
Aug 07, 2009 | 26.54 | 26.64 | 26.22 | 26.29 | 790,143 | +0.12(+0.47%) |
Aug 06, 2009 | 26.21 | 26.35 | 25.81 | 26.17 | 1,849,971 | +0.87(+3.44%) |
Aug 05, 2009 | 25.31 | 25.68 | 24.90 | 25.30 | 514,700 | -0.08(-0.32%) |
Aug 04, 2009 | 24.91 | 25.56 | 24.85 | 25.38 | 589,617 | +0.27(+1.09%) |
Aug 03, 2009 | 24.63 | 25.14 | 24.58 | 25.11 | 789,798 | +0.73(+3.01%) |
Jul 31, 2009 | 24.54 | 24.85 | 24.31 | 24.37 | 814,386 | -0.23(-0.93%) |
Jul 30, 2009 | 24.51 | 25.07 | 24.47 | 24.60 | 663,654 | +0.30(+1.21%) |
Jul 29, 2009 | 24.31 | 24.65 | 24.21 | 24.31 | 563,382 | -0.28(-1.13%) |
Jul 28, 2009 | 24.33 | 24.70 | 24.08 | 24.58 | 685,581 | +0.04(+0.17%) |
Jul 27, 2009 | 25.40 | 25.42 | 24.40 | 24.54 | 941,079 | -0.39(-1.58%) |
Jul 24, 2009 | 24.54 | 25.01 | 24.35 | 24.94 | 335 | +0.21(+0.83%) |
Jul 23, 2009 | 22.74 | 25.13 | 22.74 | 24.73 | 2,405,291 | +2.43(+10.89%) |
Jul 22, 2009 | 21.37 | 22.52 | 21.26 | 22.30 | 984,539 | +0.69(+3.19%) |
Jul 21, 2009 | 21.88 | 21.95 | 21.07 | 21.61 | 940,819 | -0.02(-0.11%) |
Jul 20, 2009 | 21.55 | 21.96 | 21.40 | 21.64 | 704,620 | +0.14(+0.65%) |
Jul 17, 2009 | 21.80 | 21.80 | 21.43 | 21.50 | 415,300 | -0.30(-1.39%) |
Jul 16, 2009 | 21.17 | 21.93 | 21.11 | 21.80 | 618,598 | +0.55(+2.59%) |
Jul 15, 2009 | 20.49 | 21.28 | 20.49 | 21.25 | 800,114 | +1.10(+5.45%) |
Jul 14, 2009 | 19.95 | 20.15 | 19.80 | 20.15 | 468,101 | +0.13(+0.66%) |
Jul 13, 2009 | 19.57 | 20.11 | 19.52 | 20.02 | 763,790 | +0.54(+2.78%) |
Jul 10, 2009 | 19.19 | 19.70 | 19.19 | 19.48 | 500,082 | +0.06(+0.30%) |
Jul 09, 2009 | 19.44 | 19.67 | 19.19 | 19.42 | 529,804 | +0.10(+0.51%) |
Jul 08, 2009 | 19.62 | 19.74 | 19.12 | 19.33 | 743,952 | -0.20(-1.01%) |
Jul 07, 2009 | 20.33 | 20.38 | 19.51 | 19.52 | 641,393 | -0.89(-4.34%) |
Jul 06, 2009 | 20.11 | 20.44 | 19.76 | 20.41 | 514,554 | +0.05(+0.24%) |
Jul 02, 2009 | 20.75 | 20.75 | 20.23 | 20.36 | 411,163 | -0.74(-3.50%) |