Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 28.51 | 29.50 | 28.14 | 29.14 | 7,559,829 | +0.63(+2.21%) |
Sep 29, 2009 | 28.83 | 28.89 | 28.32 | 28.51 | 3,853,665 | -0.27(-0.93%) |
Sep 28, 2009 | 28.47 | 29.28 | 28.44 | 28.78 | 8,555,013 | +0.17(+0.58%) |
Sep 25, 2009 | 26.80 | 28.78 | 26.49 | 28.61 | 18,091,620 | +1.72(+6.40%) |
Sep 24, 2009 | 27.28 | 27.50 | 26.32 | 26.89 | 4,817,916 | -0.31(-1.16%) |
Sep 23, 2009 | 27.50 | 27.78 | 27.20 | 27.20 | 4,325,922 | -0.19(-0.68%) |
Sep 22, 2009 | 27.58 | 27.79 | 27.03 | 27.39 | 2,871,747 | -0.00(-0.01%) |
Sep 21, 2009 | 27.38 | 27.83 | 27.23 | 27.39 | 4,135,671 | -0.15(-0.56%) |
Sep 18, 2009 | 27.32 | 27.71 | 26.96 | 27.55 | 6,363,324 | +0.36(+1.32%) |
Sep 17, 2009 | 27.51 | 28.22 | 27.09 | 27.19 | 6,535,845 | -0.27(-0.98%) |
Sep 16, 2009 | 27.06 | 27.51 | 26.74 | 27.46 | 4,359,078 | +0.41(+1.50%) |
Sep 15, 2009 | 26.90 | 27.32 | 26.78 | 27.05 | 5,867,802 | +0.09(+0.33%) |
Sep 14, 2009 | 26.54 | 26.96 | 26.42 | 26.96 | 3,759,939 | +0.25(+0.94%) |
Sep 11, 2009 | 27.37 | 27.63 | 26.55 | 26.71 | 7,941,951 | -0.58(-2.13%) |
Sep 10, 2009 | 27.13 | 27.48 | 26.68 | 27.29 | 8,090,712 | +0.35(+1.31%) |
Sep 09, 2009 | 25.61 | 27.19 | 25.52 | 26.94 | 12,112,911 | +1.34(+5.22%) |
Sep 08, 2009 | 25.51 | 25.72 | 25.42 | 25.60 | 4,804,128 | +0.34(+1.33%) |
Sep 04, 2009 | 24.60 | 25.51 | 24.46 | 25.27 | 7,430,526 | +0.62(+2.52%) |
Sep 03, 2009 | 24.20 | 24.70 | 23.87 | 24.65 | 5,041,845 | +0.66(+2.75%) |
Sep 02, 2009 | 23.68 | 24.02 | 23.44 | 23.99 | 6,449,544 | +0.06(+0.23%) |
Sep 01, 2009 | 24.57 | 25.10 | 23.87 | 23.93 | 7,442,595 | -0.81(-3.29%) |
Aug 31, 2009 | 24.40 | 24.86 | 24.39 | 24.75 | 4,397,625 | -0.24(-0.97%) |
Aug 28, 2009 | 25.31 | 25.44 | 24.66 | 24.99 | 3,593,070 | -0.10(-0.40%) |
Aug 27, 2009 | 25.42 | 25.56 | 24.71 | 25.09 | 5,674,653 | -0.33(-1.29%) |
Aug 26, 2009 | 25.72 | 25.90 | 25.31 | 25.42 | 2,839,923 | -0.07(-0.29%) |
Aug 25, 2009 | 25.69 | 26.03 | 25.39 | 25.49 | 3,467,178 | -0.16(-0.63%) |
Aug 24, 2009 | 26.02 | 26.24 | 25.53 | 25.65 | 5,130,450 | +0.01(+0.06%) |
Aug 21, 2009 | 25.41 | 25.72 | 25.13 | 25.64 | 4,628,376 | +0.61(+2.45%) |
Aug 20, 2009 | 24.78 | 25.06 | 24.58 | 25.02 | 2,701,593 | +0.30(+1.22%) |
Aug 19, 2009 | 24.00 | 24.81 | 24.00 | 24.72 | 2,410,128 | +0.26(+1.06%) |
Aug 18, 2009 | 24.36 | 24.57 | 23.83 | 24.46 | 3,468,897 | +0.31(+1.29%) |
Aug 17, 2009 | 24.10 | 24.35 | 23.95 | 24.15 | 4,907,718 | -0.71(-2.87%) |
Aug 14, 2009 | 25.17 | 25.45 | 24.56 | 24.87 | 4,652,505 | -0.48(-1.91%) |
Aug 13, 2009 | 25.70 | 25.82 | 25.13 | 25.35 | 3,614,202 | -0.17(-0.67%) |
Aug 12, 2009 | 25.06 | 25.76 | 24.93 | 25.52 | 5,092,281 | +0.41(+1.64%) |
Aug 11, 2009 | 25.35 | 25.82 | 24.88 | 25.11 | 4,498,992 | -0.47(-1.82%) |
Aug 10, 2009 | 25.40 | 25.82 | 25.27 | 25.57 | 4,753,467 | +0.01(+0.03%) |
Aug 07, 2009 | 25.90 | 26.00 | 25.40 | 25.57 | 6,388,119 | +0.34(+1.35%) |
Aug 06, 2009 | 26.22 | 26.37 | 25.17 | 25.23 | 7,960,302 | -0.93(-3.56%) |
Aug 05, 2009 | 26.51 | 26.61 | 25.75 | 26.16 | 7,659,351 | -0.37(-1.41%) |
Aug 04, 2009 | 25.76 | 26.54 | 25.72 | 26.53 | 9,617,463 | +0.46(+1.75%) |
Aug 03, 2009 | 25.77 | 26.08 | 25.61 | 26.08 | 9,213,219 | +0.82(+3.24%) |
Jul 31, 2009 | 25.17 | 25.53 | 24.98 | 25.26 | 8,939,601 | +0.04(+0.16%) |
Jul 30, 2009 | 25.34 | 25.84 | 25.06 | 25.22 | 8,830,350 | +0.25(+1.02%) |
Jul 29, 2009 | 24.57 | 25.27 | 24.46 | 24.96 | 7,266,402 | +0.12(+0.47%) |
Jul 28, 2009 | 23.78 | 24.95 | 23.68 | 24.85 | 11,922,408 | +0.55(+2.25%) |
Jul 27, 2009 | 24.29 | 24.73 | 23.76 | 24.30 | 11,659,113 | -0.43(-1.72%) |
Jul 24, 2009 | 23.53 | 24.82 | 23.50 | 24.73 | 16,197,930 | +0.80(+3.32%) |
Jul 23, 2009 | 22.10 | 23.99 | 21.92 | 23.93 | 53,090,116 | +5.06(+26.84%) |
Jul 22, 2009 | 19.00 | 19.05 | 18.36 | 18.87 | 28,158,120 | +0.26(+1.42%) |
Jul 21, 2009 | 18.55 | 18.88 | 18.29 | 18.60 | 12,412,017 | +0.33(+1.82%) |
Jul 20, 2009 | 17.75 | 18.35 | 17.75 | 18.27 | 11,061,234 | +0.99(+5.71%) |
Jul 17, 2009 | 17.50 | 17.59 | 17.19 | 17.28 | 6,657,930 | -0.14(-0.82%) |
Jul 16, 2009 | 17.10 | 17.59 | 16.92 | 17.42 | 8,650,377 | +0.36(+2.12%) |
Jul 15, 2009 | 17.17 | 17.41 | 17.00 | 17.06 | 10,133,046 | +0.26(+1.53%) |
Jul 14, 2009 | 16.53 | 16.91 | 16.36 | 16.81 | 8,614,800 | +0.18(+1.08%) |
Jul 13, 2009 | 16.34 | 16.73 | 15.89 | 16.63 | 9,454,266 | +0.78(+4.94%) |
Jul 10, 2009 | 15.81 | 16.04 | 15.69 | 15.84 | 5,994,135 | -0.10(-0.63%) |
Jul 09, 2009 | 16.26 | 16.30 | 15.89 | 15.94 | 6,302,835 | -0.19(-1.16%) |
Jul 08, 2009 | 16.36 | 16.54 | 15.89 | 16.13 | 11,189,025 | -0.31(-1.91%) |
Jul 07, 2009 | 17.00 | 17.04 | 16.41 | 16.44 | 11,282,274 | -0.90(-5.18%) |
Jul 06, 2009 | 17.42 | 17.59 | 17.08 | 17.34 | 6,099,750 | -0.29(-1.65%) |
Jul 02, 2009 | 17.78 | 18.12 | 17.46 | 17.63 | 5,645,502 | -0.49(-2.69%) |