Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 28.00 | 28.20 | 27.40 | 27.44 | 1,323,312 | -0.46(-1.64%) |
Sep 29, 2009 | 27.15 | 28.01 | 26.99 | 27.90 | 1,100,571 | +0.85(+3.15%) |
Sep 28, 2009 | 26.67 | 27.17 | 26.63 | 27.05 | 509,743 | +0.61(+2.32%) |
Sep 25, 2009 | 25.91 | 26.68 | 25.71 | 26.43 | 715,448 | +0.33(+1.26%) |
Sep 24, 2009 | 26.80 | 26.86 | 25.97 | 26.10 | 979,972 | -0.69(-2.56%) |
Sep 23, 2009 | 27.56 | 27.58 | 26.75 | 26.79 | 751,638 | -0.63(-2.30%) |
Sep 22, 2009 | 27.01 | 27.55 | 26.92 | 27.42 | 1,281,789 | +0.74(+2.78%) |
Sep 21, 2009 | 26.31 | 26.86 | 25.87 | 26.68 | 819,944 | +0.13(+0.48%) |
Sep 18, 2009 | 26.52 | 26.92 | 26.38 | 26.55 | 1,699,263 | +0.09(+0.35%) |
Sep 17, 2009 | 26.51 | 26.98 | 26.31 | 26.46 | 809,999 | -0.16(-0.58%) |
Sep 16, 2009 | 26.01 | 26.65 | 25.69 | 26.62 | 1,121,789 | +0.71(+2.76%) |
Sep 15, 2009 | 25.77 | 26.10 | 25.23 | 25.90 | 1,469,696 | +0.22(+0.86%) |
Sep 14, 2009 | 24.96 | 25.73 | 24.51 | 25.68 | 1,157,987 | +0.60(+2.41%) |
Sep 11, 2009 | 25.17 | 25.18 | 24.54 | 25.08 | 1,095,810 | -0.01(-0.04%) |
Sep 10, 2009 | 24.54 | 25.18 | 24.37 | 25.09 | 1,036,461 | +0.54(+2.20%) |
Sep 09, 2009 | 24.28 | 24.86 | 23.95 | 24.55 | 904,728 | +0.27(+1.13%) |
Sep 08, 2009 | 24.57 | 25.10 | 23.98 | 24.27 | 1,069,186 | -0.19(-0.79%) |
Sep 04, 2009 | 24.91 | 25.02 | 24.21 | 24.46 | 1,434,608 | -0.27(-1.07%) |
Sep 03, 2009 | 25.93 | 25.97 | 24.58 | 24.73 | 1,681,245 | -1.29(-4.96%) |
Sep 02, 2009 | 27.11 | 27.20 | 25.87 | 26.02 | 1,206,674 | -1.10(-4.05%) |
Sep 01, 2009 | 27.77 | 28.17 | 26.98 | 27.12 | 694,868 | -0.66(-2.37%) |
Aug 31, 2009 | 28.27 | 28.27 | 27.60 | 27.78 | 593,046 | -0.53(-1.88%) |
Aug 28, 2009 | 28.52 | 28.75 | 27.91 | 28.31 | 526,533 | -0.04(-0.13%) |
Aug 27, 2009 | 28.66 | 29.07 | 27.60 | 28.35 | 488,677 | -0.26(-0.90%) |
Aug 26, 2009 | 28.39 | 28.98 | 28.17 | 28.60 | 637,217 | +0.32(+1.13%) |
Aug 25, 2009 | 28.39 | 29.35 | 27.88 | 28.28 | 656,157 | -0.07(-0.26%) |
Aug 24, 2009 | 28.87 | 29.01 | 28.25 | 28.36 | 908,374 | -0.53(-1.84%) |
Aug 21, 2009 | 28.67 | 29.40 | 28.56 | 28.89 | 1,214,781 | +0.81(+2.87%) |
Aug 20, 2009 | 28.94 | 29.41 | 27.08 | 28.08 | 1,927,081 | -1.15(-3.95%) |
Aug 19, 2009 | 28.34 | 29.65 | 28.12 | 29.24 | 675,941 | +0.51(+1.79%) |
Aug 18, 2009 | 28.85 | 29.25 | 28.21 | 28.72 | 568,643 | -0.04(-0.13%) |
Aug 17, 2009 | 28.78 | 28.95 | 28.23 | 28.76 | 661,691 | -0.58(-1.97%) |
Aug 14, 2009 | 30.24 | 30.24 | 29.13 | 29.34 | 664,683 | -0.97(-3.20%) |
Aug 13, 2009 | 30.13 | 30.31 | 29.04 | 30.31 | 462,681 | +0.31(+1.04%) |
Aug 12, 2009 | 29.72 | 30.41 | 29.56 | 30.00 | 478,956 | +0.19(+0.65%) |
Aug 11, 2009 | 30.48 | 30.94 | 29.67 | 29.80 | 485,227 | -0.80(-2.60%) |
Aug 10, 2009 | 31.30 | 31.30 | 30.14 | 30.60 | 508,482 | -0.99(-3.13%) |
Aug 07, 2009 | 30.43 | 31.67 | 30.05 | 31.59 | 765,457 | +1.38(+4.58%) |
Aug 06, 2009 | 30.01 | 30.78 | 29.61 | 30.21 | 590,349 | +0.20(+0.67%) |
Aug 05, 2009 | 30.23 | 30.33 | 29.59 | 30.01 | 699,061 | -0.15(-0.49%) |
Aug 04, 2009 | 30.61 | 30.72 | 29.93 | 30.15 | 959,029 | -0.78(-2.52%) |
Aug 03, 2009 | 30.13 | 30.98 | 29.72 | 30.93 | 831,542 | +0.90(+2.99%) |
Jul 31, 2009 | 29.13 | 30.23 | 28.82 | 30.03 | 1,592,167 | +0.33(+1.11%) |
Jul 30, 2009 | 27.92 | 30.11 | 27.70 | 29.70 | 2,709,493 | +3.03(+11.37%) |
Jul 29, 2009 | 26.98 | 27.43 | 26.38 | 26.67 | 655,506 | -0.51(-1.89%) |
Jul 28, 2009 | 27.66 | 27.95 | 27.03 | 27.19 | 692,790 | -0.61(-2.21%) |
Jul 27, 2009 | 28.39 | 28.60 | 27.38 | 27.80 | 565,623 | -0.74(-2.60%) |
Jul 24, 2009 | 27.48 | 28.62 | 27.48 | 28.54 | 756,003 | +0.80(+2.87%) |
Jul 23, 2009 | 26.89 | 28.39 | 26.52 | 27.74 | 921,706 | +0.85(+3.17%) |
Jul 22, 2009 | 26.34 | 27.32 | 26.16 | 26.89 | 715,261 | +0.55(+2.09%) |
Jul 21, 2009 | 27.45 | 27.66 | 25.84 | 26.34 | 886,058 | -1.10(-4.01%) |
Jul 20, 2009 | 26.86 | 27.51 | 26.38 | 27.44 | 820,549 | +0.62(+2.32%) |
Jul 17, 2009 | 27.02 | 27.02 | 26.34 | 26.82 | 928,132 | -0.18(-0.68%) |
Jul 16, 2009 | 26.49 | 27.11 | 26.11 | 27.00 | 1,035,159 | +0.31(+1.17%) |
Jul 15, 2009 | 25.58 | 26.74 | 25.34 | 26.69 | 1,712,849 | +1.73(+6.94%) |
Jul 14, 2009 | 24.34 | 25.08 | 23.92 | 24.96 | 894,857 | +0.55(+2.25%) |
Jul 13, 2009 | 23.65 | 24.42 | 22.94 | 24.41 | 989,621 | +0.85(+3.62%) |
Jul 10, 2009 | 23.88 | 24.31 | 23.23 | 23.56 | 1,061,494 | -0.56(-2.32%) |
Jul 09, 2009 | 24.11 | 25.10 | 23.56 | 24.12 | 1,477,855 | +0.07(+0.30%) |
Jul 08, 2009 | 23.29 | 24.21 | 22.67 | 24.04 | 1,639,711 | +0.85(+3.67%) |
Jul 07, 2009 | 23.28 | 23.94 | 23.13 | 23.19 | 1,869,177 | +0.42(+1.85%) |
Jul 06, 2009 | 23.04 | 23.58 | 22.44 | 22.77 | 1,053,340 | -0.31(-1.35%) |
Jul 02, 2009 | 24.35 | 24.36 | 22.71 | 23.08 | 1,822,440 | -1.72(-6.94%) |