Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 20.26 | 20.62 | 19.75 | 20.17 | 28,468,304 | -0.52(-2.49%) |
Sep 29, 2009 | 20.88 | 21.30 | 20.09 | 20.69 | 28,704,314 | -0.13(-0.62%) |
Sep 28, 2009 | 20.49 | 21.02 | 20.43 | 20.82 | 10,917,866 | +0.40(+1.97%) |
Sep 25, 2009 | 20.95 | 21.09 | 20.24 | 20.41 | 20,902,708 | -0.56(-2.65%) |
Sep 24, 2009 | 21.53 | 21.78 | 20.93 | 20.97 | 17,368,686 | -0.52(-2.44%) |
Sep 23, 2009 | 22.44 | 22.44 | 21.45 | 21.49 | 18,900,440 | -0.72(-3.26%) |
Sep 22, 2009 | 23.14 | 23.18 | 22.16 | 22.22 | 16,067,385 | -0.81(-3.53%) |
Sep 21, 2009 | 22.92 | 23.31 | 22.73 | 23.03 | 10,159,255 | +0.01(+0.04%) |
Sep 18, 2009 | 23.27 | 23.57 | 22.89 | 23.02 | 19,488,220 | -0.61(-2.59%) |
Sep 17, 2009 | 23.72 | 24.07 | 23.47 | 23.64 | 14,227,126 | +0.69(+3.02%) |
Sep 16, 2009 | 22.52 | 23.64 | 22.40 | 22.94 | 17,443,976 | +0.63(+2.82%) |
Sep 15, 2009 | 23.22 | 23.23 | 22.28 | 22.31 | 16,845,218 | -0.85(-3.69%) |
Sep 14, 2009 | 23.24 | 23.50 | 22.90 | 23.17 | 9,129,226 | -0.25(-1.07%) |
Sep 11, 2009 | 23.46 | 23.69 | 23.18 | 23.42 | 6,741,057 | -0.03(-0.14%) |
Sep 10, 2009 | 22.68 | 23.51 | 22.60 | 23.45 | 11,341,235 | +0.57(+2.50%) |
Sep 09, 2009 | 22.57 | 22.91 | 22.31 | 22.88 | 13,606,385 | +0.45(+2.01%) |
Sep 08, 2009 | 23.35 | 23.36 | 22.23 | 22.43 | 17,071,284 | -0.84(-3.60%) |
Sep 04, 2009 | 23.20 | 23.56 | 23.00 | 23.27 | 7,246,173 | +0.01(+0.03%) |
Sep 03, 2009 | 23.31 | 23.44 | 22.58 | 23.26 | 13,008,560 | +0.17(+0.73%) |
Sep 02, 2009 | 22.05 | 23.47 | 22.04 | 23.09 | 17,850,688 | +1.07(+4.87%) |
Sep 01, 2009 | 22.51 | 22.94 | 21.97 | 22.02 | 12,625,482 | -0.54(-2.39%) |
Aug 31, 2009 | 22.53 | 23.19 | 22.31 | 22.56 | 9,438,848 | -0.14(-0.64%) |
Aug 28, 2009 | 23.44 | 23.47 | 22.54 | 22.70 | 11,264,367 | -0.61(-2.63%) |
Aug 27, 2009 | 23.22 | 23.53 | 22.98 | 23.31 | 9,662,402 | +0.01(+0.03%) |
Aug 26, 2009 | 24.03 | 24.04 | 23.21 | 23.31 | 12,590,757 | -0.80(-3.31%) |
Aug 25, 2009 | 23.98 | 24.17 | 23.51 | 24.10 | 12,670,706 | +0.19(+0.77%) |
Aug 24, 2009 | 23.43 | 23.94 | 23.00 | 23.92 | 14,781,674 | +0.62(+2.66%) |
Aug 21, 2009 | 23.14 | 23.40 | 22.77 | 23.30 | 10,157,550 | +0.43(+1.87%) |
Aug 20, 2009 | 22.60 | 23.31 | 22.57 | 22.87 | 10,850,458 | +0.17(+0.75%) |
Aug 19, 2009 | 22.36 | 22.79 | 22.24 | 22.70 | 9,386,668 | +0.00(+0.00%) |
Aug 18, 2009 | 22.86 | 22.94 | 22.40 | 22.70 | 10,265,244 | -0.65(-2.79%) |
Aug 17, 2009 | 22.33 | 23.90 | 22.33 | 23.35 | 18,507,468 | +0.75(+3.31%) |
Aug 14, 2009 | 22.62 | 22.95 | 22.24 | 22.60 | 8,339,654 | -0.25(-1.09%) |
Aug 13, 2009 | 22.27 | 22.89 | 21.90 | 22.85 | 9,755,063 | +0.47(+2.09%) |
Aug 12, 2009 | 22.36 | 22.65 | 22.15 | 22.39 | 8,566,899 | -0.02(-0.11%) |
Aug 11, 2009 | 21.80 | 22.52 | 21.59 | 22.41 | 14,600,859 | +0.60(+2.77%) |
Aug 10, 2009 | 21.32 | 21.86 | 21.09 | 21.81 | 9,564,364 | +0.45(+2.11%) |
Aug 07, 2009 | 21.01 | 21.47 | 20.94 | 21.36 | 10,559,862 | +0.43(+2.04%) |
Aug 06, 2009 | 21.16 | 21.31 | 20.48 | 20.93 | 13,708,406 | -0.16(-0.76%) |
Aug 05, 2009 | 21.65 | 21.66 | 20.98 | 21.09 | 9,797,104 | -0.49(-2.28%) |
Aug 04, 2009 | 21.90 | 22.14 | 21.35 | 21.58 | 10,562,072 | -0.42(-1.90%) |
Aug 03, 2009 | 22.83 | 22.88 | 21.81 | 22.00 | 15,120,917 | -0.60(-2.67%) |
Jul 31, 2009 | 22.62 | 22.85 | 22.35 | 22.60 | 10,324,657 | -0.03(-0.14%) |
Jul 30, 2009 | 23.23 | 23.37 | 22.36 | 22.64 | 16,993,912 | -0.25(-1.09%) |
Jul 29, 2009 | 22.98 | 23.85 | 22.72 | 22.89 | 21,111,454 | -0.54(-2.30%) |
Jul 28, 2009 | 22.38 | 23.93 | 22.12 | 23.43 | 22,012,104 | +1.22(+5.52%) |
Jul 27, 2009 | 22.42 | 22.44 | 21.97 | 22.20 | 8,725,792 | +0.19(+0.88%) |
Jul 24, 2009 | 21.94 | 22.18 | 20.95 | 22.01 | 9,882,153 | +0.22(+1.00%) |
Jul 23, 2009 | 21.15 | 22.02 | 20.98 | 21.79 | 12,358,064 | +0.85(+4.04%) |
Jul 22, 2009 | 20.63 | 21.43 | 20.44 | 20.95 | 14,035,733 | +0.33(+1.60%) |
Jul 21, 2009 | 20.53 | 20.84 | 20.10 | 20.62 | 15,952,244 | +0.60(+3.02%) |
Jul 20, 2009 | 20.34 | 20.34 | 19.62 | 20.01 | 9,938,822 | -0.20(-1.00%) |
Jul 17, 2009 | 20.35 | 20.54 | 19.97 | 20.21 | 11,234,090 | -0.13(-0.63%) |
Jul 16, 2009 | 19.98 | 20.58 | 19.59 | 20.34 | 14,762,192 | +0.27(+1.36%) |
Jul 15, 2009 | 20.19 | 20.21 | 19.45 | 20.07 | 15,556,590 | +0.11(+0.57%) |
Jul 14, 2009 | 20.60 | 20.73 | 19.83 | 19.95 | 12,051,140 | -0.19(-0.96%) |
Jul 13, 2009 | 19.87 | 20.24 | 19.83 | 20.15 | 7,201,604 | +0.27(+1.38%) |
Jul 10, 2009 | 20.06 | 20.46 | 19.65 | 19.87 | 6,978,080 | -0.22(-1.08%) |
Jul 09, 2009 | 20.04 | 20.62 | 19.51 | 20.09 | 11,131,838 | +0.22(+1.09%) |
Jul 08, 2009 | 20.35 | 20.43 | 19.26 | 19.87 | 14,728,138 | -0.40(-1.99%) |
Jul 07, 2009 | 19.37 | 21.20 | 19.33 | 20.28 | 24,692,328 | +0.87(+4.48%) |
Jul 06, 2009 | 19.26 | 19.56 | 19.08 | 19.41 | 9,816,467 | +0.14(+0.75%) |
Jul 02, 2009 | 20.08 | 20.23 | 19.25 | 19.26 | 12,907,833 | -1.01(-4.97%) |