Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 26.81 | 26.84 | 26.13 | 26.46 | 4,182,613 | -0.26(-0.97%) |
Sep 29, 2009 | 26.70 | 26.96 | 26.69 | 26.72 | 3,274,826 | +0.09(+0.34%) |
Sep 28, 2009 | 26.17 | 26.66 | 25.95 | 26.63 | 2,770,266 | +0.59(+2.26%) |
Sep 25, 2009 | 26.31 | 26.46 | 25.92 | 26.04 | 5,656,009 | -0.24(-0.93%) |
Sep 24, 2009 | 26.61 | 26.74 | 26.07 | 26.28 | 6,601,166 | -0.51(-1.89%) |
Sep 23, 2009 | 27.30 | 27.34 | 26.77 | 26.79 | 2,928,894 | -0.48(-1.76%) |
Sep 22, 2009 | 27.26 | 27.31 | 27.03 | 27.27 | 6,008,971 | +0.26(+0.96%) |
Sep 21, 2009 | 26.99 | 27.13 | 26.84 | 27.01 | 3,503,289 | -0.45(-1.65%) |
Sep 18, 2009 | 27.63 | 27.66 | 27.36 | 27.46 | 4,278,988 | +0.24(+0.90%) |
Sep 17, 2009 | 26.96 | 27.47 | 26.85 | 27.22 | 6,176,755 | +0.63(+2.39%) |
Sep 16, 2009 | 26.64 | 26.83 | 26.48 | 26.58 | 6,058,304 | +0.98(+3.83%) |
Sep 15, 2009 | 25.53 | 25.75 | 25.42 | 25.60 | 3,332,299 | +0.18(+0.71%) |
Sep 14, 2009 | 25.24 | 25.50 | 25.16 | 25.42 | 4,352,814 | +0.15(+0.60%) |
Sep 11, 2009 | 25.44 | 25.74 | 25.13 | 25.27 | 3,214,099 | -0.03(-0.13%) |
Sep 10, 2009 | 25.35 | 25.44 | 25.12 | 25.30 | 3,476,278 | +0.00(+0.02%) |
Sep 09, 2009 | 25.37 | 25.42 | 25.18 | 25.30 | 2,981,806 | +0.26(+1.05%) |
Sep 08, 2009 | 25.21 | 25.24 | 24.92 | 25.04 | 3,296,010 | +0.04(+0.15%) |
Sep 04, 2009 | 24.92 | 25.12 | 24.75 | 25.00 | 5,188,351 | +0.50(+2.03%) |
Sep 03, 2009 | 24.43 | 24.53 | 24.17 | 24.50 | 5,324,048 | +0.50(+2.08%) |
Sep 02, 2009 | 24.11 | 24.20 | 24.00 | 24.00 | 3,526,771 | -0.14(-0.59%) |
Sep 01, 2009 | 24.31 | 24.82 | 24.01 | 24.15 | 6,377,127 | -0.73(-2.93%) |
Aug 31, 2009 | 24.76 | 25.36 | 24.51 | 24.88 | 4,901,802 | -0.49(-1.93%) |
Aug 28, 2009 | 25.48 | 25.62 | 25.22 | 25.36 | 3,711,586 | +0.09(+0.35%) |
Aug 27, 2009 | 25.05 | 25.30 | 24.82 | 25.28 | 2,356,016 | +0.09(+0.35%) |
Aug 26, 2009 | 24.90 | 25.19 | 24.78 | 25.19 | 2,734,125 | -0.04(-0.15%) |
Aug 25, 2009 | 25.14 | 25.49 | 25.04 | 25.23 | 2,331,464 | +0.20(+0.79%) |
Aug 24, 2009 | 24.97 | 25.32 | 24.95 | 25.03 | 3,406,122 | -0.18(-0.71%) |
Aug 21, 2009 | 25.10 | 25.31 | 24.92 | 25.21 | 3,552,776 | +0.49(+2.00%) |
Aug 20, 2009 | 24.54 | 24.78 | 24.52 | 24.71 | 4,305,700 | +0.03(+0.13%) |
Aug 19, 2009 | 24.19 | 24.87 | 24.16 | 24.68 | 3,874,181 | -0.37(-1.49%) |
Aug 18, 2009 | 24.76 | 25.22 | 24.65 | 25.05 | 3,836,434 | +1.00(+4.16%) |
Aug 17, 2009 | 24.08 | 24.40 | 24.01 | 24.05 | 5,034,860 | -0.91(-3.66%) |
Aug 14, 2009 | 25.15 | 25.19 | 24.76 | 24.97 | 3,756,818 | -0.63(-2.45%) |
Aug 13, 2009 | 25.52 | 25.75 | 25.21 | 25.59 | 4,189,757 | +0.60(+2.40%) |
Aug 12, 2009 | 24.61 | 25.17 | 24.61 | 24.99 | 4,270,160 | -0.09(-0.35%) |
Aug 11, 2009 | 25.05 | 25.35 | 24.82 | 25.08 | 5,171,177 | -0.45(-1.77%) |
Aug 10, 2009 | 25.47 | 25.75 | 25.36 | 25.53 | 4,550,765 | -0.07(-0.27%) |
Aug 07, 2009 | 25.46 | 26.08 | 25.24 | 25.60 | 7,681,597 | -0.12(-0.48%) |
Aug 06, 2009 | 25.84 | 25.85 | 25.31 | 25.73 | 10,243,590 | +0.71(+2.82%) |
Aug 05, 2009 | 25.29 | 25.30 | 24.58 | 25.02 | 7,528,000 | -0.07(-0.29%) |
Aug 04, 2009 | 24.36 | 25.38 | 24.35 | 25.10 | 11,444,717 | -0.07(-0.28%) |
Aug 03, 2009 | 24.82 | 25.29 | 24.79 | 25.17 | 11,258,716 | +1.78(+7.60%) |
Jul 31, 2009 | 23.38 | 23.46 | 23.02 | 23.39 | 6,581,670 | +0.70(+3.09%) |
Jul 30, 2009 | 22.53 | 22.89 | 22.38 | 22.69 | 7,764,897 | +0.98(+4.53%) |
Jul 29, 2009 | 21.89 | 21.98 | 21.55 | 21.71 | 3,406,926 | -0.03(-0.15%) |
Jul 28, 2009 | 21.61 | 21.78 | 21.39 | 21.74 | 3,866,475 | -0.06(-0.30%) |
Jul 27, 2009 | 21.83 | 21.91 | 21.54 | 21.80 | 2,429,595 | -0.17(-0.78%) |
Jul 24, 2009 | 22.01 | 22.13 | 21.65 | 21.97 | 238 | +0.03(+0.15%) |
Jul 23, 2009 | 21.67 | 22.03 | 21.63 | 21.94 | 4,352,242 | +0.84(+3.98%) |
Jul 22, 2009 | 20.82 | 21.27 | 20.79 | 21.10 | 2,328,986 | +0.01(+0.07%) |
Jul 21, 2009 | 21.25 | 21.27 | 20.76 | 21.09 | 3,615,891 | -0.24(-1.12%) |
Jul 20, 2009 | 21.27 | 21.40 | 21.13 | 21.33 | 3,818,709 | +0.73(+3.56%) |
Jul 17, 2009 | 20.78 | 20.81 | 20.51 | 20.59 | 4,006,620 | +0.18(+0.90%) |
Jul 16, 2009 | 20.54 | 20.64 | 20.34 | 20.41 | 4,341,054 | +0.17(+0.84%) |
Jul 15, 2009 | 20.16 | 20.38 | 20.01 | 20.24 | 6,560,571 | +1.00(+5.20%) |
Jul 14, 2009 | 19.36 | 19.41 | 19.02 | 19.24 | 3,952,064 | +0.36(+1.93%) |
Jul 13, 2009 | 18.68 | 18.93 | 18.64 | 18.87 | 3,710,719 | +0.18(+0.99%) |
Jul 10, 2009 | 18.53 | 18.77 | 18.49 | 18.69 | 2,489,884 | -0.20(-1.07%) |
Jul 09, 2009 | 18.90 | 19.01 | 18.76 | 18.89 | 3,268,869 | +0.50(+2.71%) |
Jul 08, 2009 | 18.47 | 18.50 | 18.05 | 18.39 | 6,638,885 | -0.33(-1.75%) |
Jul 07, 2009 | 19.16 | 19.19 | 18.70 | 18.72 | 4,013,792 | -0.41(-2.12%) |
Jul 06, 2009 | 18.86 | 19.14 | 18.83 | 19.13 | 3,320,890 | +0.10(+0.53%) |
Jul 02, 2009 | 19.35 | 19.35 | 18.89 | 19.03 | 3,148,979 | -0.32(-1.65%) |