Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 29.65 | 29.69 | 28.99 | 29.20 | 1,086,305 | -0.19(-0.65%) |
Sep 29, 2009 | 29.58 | 29.70 | 29.19 | 29.39 | 813,551 | -0.72(-2.39%) |
Sep 28, 2009 | 29.43 | 30.15 | 29.59 | 30.11 | 997,998 | +0.68(+2.31%) |
Sep 25, 2009 | 29.31 | 29.91 | 29.26 | 29.43 | 2,439,849 | +0.62(+2.15%) |
Sep 24, 2009 | 29.20 | 29.39 | 28.50 | 28.81 | 1,748,966 | +0.66(+2.34%) |
Sep 23, 2009 | 28.45 | 28.70 | 28.12 | 28.15 | 896,430 | -0.22(-0.78%) |
Sep 22, 2009 | 28.49 | 28.74 | 28.37 | 28.37 | 838,949 | +0.04(+0.14%) |
Sep 21, 2009 | 28.16 | 28.47 | 28.06 | 28.33 | 631,211 | -0.13(-0.46%) |
Sep 18, 2009 | 28.43 | 28.67 | 28.38 | 28.46 | 1,087,248 | +0.92(+3.34%) |
Sep 17, 2009 | 27.62 | 27.96 | 27.48 | 27.54 | 1,158,598 | +0.09(+0.33%) |
Sep 16, 2009 | 27.50 | 27.71 | 27.32 | 27.45 | 1,009,907 | +0.70(+2.62%) |
Sep 15, 2009 | 26.68 | 26.85 | 26.53 | 26.75 | 725,368 | -0.26(-0.96%) |
Sep 14, 2009 | 26.76 | 27.07 | 26.70 | 27.01 | 898,316 | -0.26(-0.95%) |
Sep 11, 2009 | 27.20 | 27.46 | 27.10 | 27.27 | 624,422 | +0.28(+1.04%) |
Sep 10, 2009 | 26.76 | 27.01 | 26.48 | 26.99 | 586,830 | +0.40(+1.50%) |
Sep 09, 2009 | 26.57 | 26.76 | 26.43 | 26.59 | 659,074 | -0.31(-1.15%) |
Sep 08, 2009 | 26.81 | 27.05 | 26.71 | 26.90 | 380,699 | +0.39(+1.47%) |
Sep 04, 2009 | 26.34 | 26.68 | 25.98 | 26.51 | 526,605 | +0.23(+0.88%) |
Sep 03, 2009 | 26.38 | 26.44 | 26.01 | 26.28 | 541,966 | -0.01(-0.04%) |
Sep 02, 2009 | 26.13 | 26.47 | 26.13 | 26.29 | 744,193 | -0.10(-0.38%) |
Sep 01, 2009 | 26.60 | 27.07 | 26.29 | 26.39 | 1,278,843 | -0.35(-1.31%) |
Aug 31, 2009 | 26.99 | 26.99 | 26.46 | 26.74 | 770,525 | -0.56(-2.05%) |
Aug 28, 2009 | 27.55 | 27.62 | 27.15 | 27.30 | 518,053 | +0.05(+0.18%) |
Aug 27, 2009 | 27.03 | 27.33 | 26.79 | 27.25 | 1,154,402 | +0.22(+0.81%) |
Aug 26, 2009 | 26.86 | 27.18 | 26.78 | 27.03 | 584,648 | +0.19(+0.71%) |
Aug 25, 2009 | 26.78 | 27.15 | 26.70 | 26.84 | 1,046,965 | +0.26(+0.98%) |
Aug 24, 2009 | 26.59 | 26.75 | 26.47 | 26.58 | 645,493 | -0.03(-0.11%) |
Aug 21, 2009 | 26.36 | 26.76 | 26.31 | 26.61 | 1,269,504 | +0.11(+0.42%) |
Aug 20, 2009 | 26.44 | 26.58 | 26.22 | 26.50 | 639,265 | -0.18(-0.67%) |
Aug 19, 2009 | 26.29 | 26.86 | 26.06 | 26.68 | 1,288,725 | -0.89(-3.23%) |
Aug 18, 2009 | 27.25 | 27.65 | 27.25 | 27.57 | 646,062 | +0.41(+1.51%) |
Aug 17, 2009 | 27.43 | 27.45 | 26.97 | 27.16 | 748,711 | -0.76(-2.72%) |
Aug 14, 2009 | 28.43 | 28.57 | 27.72 | 27.92 | 1,456,864 | -0.51(-1.79%) |
Aug 13, 2009 | 28.35 | 28.50 | 28.10 | 28.43 | 601,082 | -0.12(-0.42%) |
Aug 12, 2009 | 28.13 | 28.81 | 28.07 | 28.55 | 592,553 | +0.25(+0.88%) |
Aug 11, 2009 | 28.62 | 28.62 | 28.16 | 28.30 | 641,220 | -0.35(-1.22%) |
Aug 10, 2009 | 29.00 | 29.00 | 28.30 | 28.65 | 929,275 | +0.31(+1.09%) |
Aug 07, 2009 | 28.28 | 28.68 | 28.28 | 28.34 | 919,614 | +0.06(+0.21%) |
Aug 06, 2009 | 28.70 | 28.70 | 28.09 | 28.28 | 760,159 | +0.22(+0.78%) |
Aug 05, 2009 | 28.18 | 28.18 | 27.70 | 28.06 | 810,603 | +0.06(+0.21%) |
Aug 04, 2009 | 28.26 | 28.26 | 27.84 | 28.00 | 1,060,058 | -0.57(-2.00%) |
Aug 03, 2009 | 28.25 | 28.85 | 28.16 | 28.57 | 1,133,887 | +0.61(+2.18%) |
Jul 31, 2009 | 27.62 | 28.21 | 27.59 | 27.96 | 1,311,705 | +0.68(+2.49%) |
Jul 30, 2009 | 26.59 | 27.35 | 26.37 | 27.28 | 2,273,988 | +2.46(+9.91%) |
Jul 29, 2009 | 24.52 | 24.87 | 24.52 | 24.82 | 2,331,956 | +0.27(+1.10%) |
Jul 28, 2009 | 24.51 | 24.60 | 24.30 | 24.55 | 1,478,684 | -0.14(-0.57%) |
Jul 27, 2009 | 24.83 | 24.88 | 24.61 | 24.69 | 1,315,346 | -0.69(-2.72%) |
Jul 24, 2009 | 25.36 | 25.43 | 24.97 | 25.38 | 308 | +0.10(+0.40%) |
Jul 23, 2009 | 24.62 | 25.39 | 24.62 | 25.28 | 1,326,377 | +0.58(+2.35%) |
Jul 22, 2009 | 24.57 | 24.84 | 24.40 | 24.70 | 824,475 | +0.06(+0.24%) |
Jul 21, 2009 | 24.75 | 24.86 | 24.42 | 24.64 | 698,866 | +0.01(+0.04%) |
Jul 20, 2009 | 24.58 | 24.74 | 24.49 | 24.63 | 841,397 | +0.29(+1.19%) |
Jul 17, 2009 | 24.23 | 24.43 | 24.15 | 24.34 | 976,168 | -0.45(-1.82%) |
Jul 16, 2009 | 24.43 | 24.89 | 24.37 | 24.79 | 1,236,839 | -0.44(-1.74%) |
Jul 15, 2009 | 24.87 | 25.24 | 24.83 | 25.23 | 1,692,258 | +0.46(+1.86%) |
Jul 14, 2009 | 24.58 | 24.88 | 24.53 | 24.77 | 1,021,344 | +0.69(+2.87%) |
Jul 13, 2009 | 23.83 | 24.10 | 23.81 | 24.08 | 939,688 | +0.23(+0.96%) |
Jul 10, 2009 | 24.10 | 24.13 | 23.60 | 23.85 | 856,481 | -0.60(-2.45%) |
Jul 09, 2009 | 24.41 | 24.57 | 24.21 | 24.45 | 807,230 | +0.05(+0.20%) |
Jul 08, 2009 | 24.35 | 24.56 | 24.17 | 24.40 | 1,294,050 | +0.06(+0.25%) |
Jul 07, 2009 | 24.90 | 24.90 | 24.25 | 24.34 | 830,270 | -0.93(-3.68%) |
Jul 06, 2009 | 25.06 | 25.35 | 25.02 | 25.27 | 520,875 | +0.08(+0.32%) |
Jul 02, 2009 | 25.50 | 25.55 | 25.05 | 25.19 | 651,454 | -0.79(-3.04%) |