Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 24.97 | 24.97 | 24.09 | 24.80 | 9,089,113 | -0.16(-0.66%) |
Sep 29, 2009 | 25.06 | 25.26 | 24.80 | 24.97 | 6,292,173 | -0.06(-0.24%) |
Sep 28, 2009 | 24.72 | 25.07 | 24.52 | 25.03 | 4,959,841 | +0.42(+1.73%) |
Sep 25, 2009 | 25.11 | 25.34 | 24.55 | 24.60 | 9,303,451 | -0.70(-2.77%) |
Sep 24, 2009 | 25.45 | 25.51 | 24.86 | 25.30 | 9,977,434 | +0.62(+2.51%) |
Sep 23, 2009 | 25.20 | 25.33 | 24.64 | 24.68 | 10,428,536 | -0.30(-1.19%) |
Sep 22, 2009 | 25.24 | 26.05 | 24.90 | 24.98 | 14,144,145 | +1.13(+4.75%) |
Sep 21, 2009 | 23.87 | 24.14 | 23.53 | 23.85 | 7,960,451 | -0.19(-0.81%) |
Sep 18, 2009 | 24.68 | 24.79 | 23.95 | 24.04 | 7,244,817 | -0.45(-1.83%) |
Sep 17, 2009 | 24.88 | 25.09 | 24.26 | 24.49 | 5,171,983 | -0.60(-2.41%) |
Sep 16, 2009 | 24.88 | 25.19 | 24.57 | 25.09 | 7,293,743 | +0.54(+2.22%) |
Sep 15, 2009 | 24.71 | 24.87 | 24.44 | 24.55 | 7,689,667 | +0.37(+1.54%) |
Sep 14, 2009 | 23.96 | 24.30 | 23.96 | 24.18 | 4,214,312 | -0.16(-0.64%) |
Sep 11, 2009 | 24.40 | 24.61 | 24.17 | 24.33 | 5,404,324 | +0.31(+1.30%) |
Sep 10, 2009 | 23.82 | 24.11 | 23.59 | 24.02 | 6,573,030 | +0.26(+1.10%) |
Sep 09, 2009 | 23.35 | 24.16 | 23.26 | 23.76 | 7,405,473 | +0.78(+3.37%) |
Sep 08, 2009 | 23.10 | 23.15 | 22.77 | 22.98 | 7,175,432 | +1.11(+5.08%) |
Sep 04, 2009 | 21.93 | 22.13 | 21.83 | 21.87 | 6,521,039 | +0.01(+0.07%) |
Sep 03, 2009 | 21.85 | 21.96 | 21.59 | 21.86 | 6,038,170 | +0.61(+2.88%) |
Sep 02, 2009 | 21.30 | 21.41 | 21.06 | 21.25 | 4,525,654 | -0.07(-0.35%) |
Sep 01, 2009 | 21.87 | 22.24 | 21.18 | 21.32 | 5,846,135 | -0.48(-2.19%) |
Aug 31, 2009 | 22.45 | 22.51 | 21.72 | 21.80 | 6,255,982 | -0.81(-3.59%) |
Aug 28, 2009 | 22.84 | 22.92 | 22.40 | 22.61 | 3,897,090 | +0.21(+0.93%) |
Aug 27, 2009 | 22.62 | 22.67 | 22.13 | 22.40 | 5,637,334 | -0.34(-1.48%) |
Aug 26, 2009 | 22.95 | 22.95 | 22.51 | 22.74 | 4,788,405 | -0.41(-1.77%) |
Aug 25, 2009 | 23.33 | 23.34 | 22.89 | 23.15 | 7,167,358 | +0.28(+1.21%) |
Aug 24, 2009 | 23.56 | 23.58 | 22.80 | 22.87 | 3,910,036 | -0.14(-0.62%) |
Aug 21, 2009 | 22.72 | 23.19 | 22.63 | 23.01 | 5,803,334 | +0.56(+2.49%) |
Aug 20, 2009 | 22.01 | 22.63 | 21.93 | 22.45 | 6,027,997 | +0.56(+2.55%) |
Aug 19, 2009 | 21.15 | 22.11 | 21.06 | 21.90 | 5,277,536 | +0.39(+1.80%) |
Aug 18, 2009 | 21.19 | 21.60 | 21.14 | 21.51 | 4,132,752 | +0.37(+1.77%) |
Aug 17, 2009 | 21.38 | 21.46 | 20.94 | 21.13 | 4,542,396 | -1.11(-5.00%) |
Aug 14, 2009 | 22.63 | 22.70 | 21.91 | 22.25 | 4,150,012 | -0.37(-1.62%) |
Aug 13, 2009 | 22.35 | 22.63 | 21.96 | 22.61 | 5,146,127 | -0.10(-0.43%) |
Aug 12, 2009 | 21.75 | 23.04 | 21.71 | 22.71 | 6,951,231 | +0.72(+3.25%) |
Aug 11, 2009 | 21.82 | 22.16 | 21.66 | 21.99 | 4,614,187 | -0.27(-1.21%) |
Aug 10, 2009 | 22.51 | 22.64 | 22.04 | 22.26 | 4,302,515 | -0.36(-1.58%) |
Aug 07, 2009 | 21.92 | 22.91 | 21.66 | 22.62 | 7,223,629 | +1.07(+4.98%) |
Aug 06, 2009 | 22.01 | 22.10 | 21.49 | 21.55 | 4,254,480 | -0.04(-0.17%) |
Aug 05, 2009 | 22.28 | 22.34 | 21.52 | 21.58 | 5,633,881 | -0.21(-0.97%) |
Aug 04, 2009 | 21.56 | 22.04 | 21.36 | 21.79 | 5,565,447 | +0.21(+0.98%) |
Aug 03, 2009 | 21.34 | 21.79 | 21.27 | 21.58 | 6,236,687 | +0.72(+3.47%) |
Jul 31, 2009 | 21.09 | 21.40 | 20.82 | 20.86 | 5,646,114 | -0.13(-0.60%) |
Jul 30, 2009 | 20.54 | 21.23 | 20.44 | 20.99 | 6,275,817 | +0.65(+3.19%) |
Jul 29, 2009 | 20.26 | 20.55 | 20.05 | 20.34 | 9,297,066 | -0.85(-4.01%) |
Jul 28, 2009 | 20.49 | 21.19 | 20.40 | 21.19 | 5,598,110 | +0.25(+1.21%) |
Jul 27, 2009 | 20.81 | 21.24 | 20.52 | 20.93 | 4,609,211 | -0.31(-1.44%) |
Jul 24, 2009 | 21.01 | 21.25 | 20.74 | 21.24 | 2,799 | -0.04(-0.17%) |
Jul 23, 2009 | 20.35 | 21.55 | 20.29 | 21.28 | 6,563,967 | +0.55(+2.66%) |
Jul 22, 2009 | 20.06 | 20.83 | 20.06 | 20.73 | 4,125,043 | +0.13(+0.65%) |
Jul 21, 2009 | 20.61 | 20.69 | 20.20 | 20.59 | 5,263,530 | -0.04(-0.18%) |
Jul 20, 2009 | 20.05 | 20.79 | 19.94 | 20.63 | 7,379,036 | +1.00(+5.09%) |
Jul 17, 2009 | 19.97 | 20.02 | 19.44 | 19.63 | 7,802,044 | -0.67(-3.30%) |
Jul 16, 2009 | 20.14 | 20.44 | 19.58 | 20.30 | 7,275,719 | -0.01(-0.07%) |
Jul 15, 2009 | 19.18 | 20.33 | 19.06 | 20.32 | 9,654,850 | +1.32(+6.94%) |
Jul 14, 2009 | 18.81 | 19.00 | 18.60 | 19.00 | 4,539,514 | +0.31(+1.68%) |
Jul 13, 2009 | 18.42 | 18.68 | 18.36 | 18.68 | 6,073,428 | +0.29(+1.58%) |
Jul 10, 2009 | 18.74 | 18.82 | 18.20 | 18.39 | 6,604,537 | -0.45(-2.37%) |
Jul 09, 2009 | 18.48 | 18.94 | 18.40 | 18.84 | 5,073,145 | +0.57(+3.14%) |
Jul 08, 2009 | 18.63 | 18.74 | 17.88 | 18.27 | 7,251,268 | -0.31(-1.68%) |
Jul 07, 2009 | 18.85 | 19.05 | 18.52 | 18.58 | 6,011,007 | -0.38(-2.00%) |
Jul 06, 2009 | 18.75 | 18.97 | 18.57 | 18.96 | 7,119,034 | +0.07(+0.36%) |
Jul 02, 2009 | 19.04 | 19.58 | 18.76 | 18.89 | 9,340,117 | -0.69(-3.50%) |