Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 23.85 | 23.90 | 23.35 | 23.67 | 8,203,108 | -0.21(-0.90%) |
Sep 29, 2009 | 23.91 | 24.13 | 23.66 | 23.89 | 3,984,300 | +0.05(+0.21%) |
Sep 28, 2009 | 23.59 | 23.91 | 23.54 | 23.84 | 4,130,326 | +0.30(+1.29%) |
Sep 25, 2009 | 23.92 | 23.92 | 23.39 | 23.53 | 6,182,243 | -0.38(-1.61%) |
Sep 24, 2009 | 24.29 | 24.54 | 23.75 | 23.92 | 7,691,535 | -0.25(-1.02%) |
Sep 23, 2009 | 24.23 | 24.51 | 24.11 | 24.16 | 9,414,761 | -0.01(-0.05%) |
Sep 22, 2009 | 24.46 | 24.62 | 24.15 | 24.18 | 9,072,894 | -0.08(-0.34%) |
Sep 21, 2009 | 23.63 | 24.30 | 23.63 | 24.26 | 12,098,647 | +0.35(+1.45%) |
Sep 18, 2009 | 23.80 | 24.06 | 23.73 | 23.91 | 11,783,728 | -0.31(-1.28%) |
Sep 17, 2009 | 24.33 | 24.49 | 23.60 | 24.22 | 15,405,432 | +0.20(+0.84%) |
Sep 16, 2009 | 24.41 | 24.44 | 23.89 | 24.02 | 16,417,685 | -0.16(-0.65%) |
Sep 15, 2009 | 25.46 | 25.57 | 23.94 | 24.18 | 39,590,904 | -1.32(-5.17%) |
Sep 14, 2009 | 25.07 | 25.67 | 24.76 | 25.50 | 13,591,322 | +0.41(+1.63%) |
Sep 11, 2009 | 25.58 | 25.63 | 24.84 | 25.09 | 16,688,149 | -0.81(-3.14%) |
Sep 10, 2009 | 25.94 | 26.01 | 25.38 | 25.90 | 9,146,547 | -0.06(-0.22%) |
Sep 09, 2009 | 25.90 | 26.17 | 25.68 | 25.96 | 11,044,647 | +0.01(+0.05%) |
Sep 08, 2009 | 25.10 | 26.04 | 25.02 | 25.94 | 14,068,374 | +1.08(+4.34%) |
Sep 04, 2009 | 24.76 | 25.07 | 24.62 | 24.86 | 9,602,423 | -0.15(-0.61%) |
Sep 03, 2009 | 23.87 | 25.15 | 23.59 | 25.02 | 17,455,786 | +1.40(+5.93%) |
Sep 02, 2009 | 23.05 | 23.82 | 23.03 | 23.61 | 14,794,610 | +0.85(+3.71%) |
Sep 01, 2009 | 22.78 | 23.12 | 22.50 | 22.77 | 13,723,653 | -0.12(-0.52%) |
Aug 31, 2009 | 23.44 | 23.63 | 22.73 | 22.89 | 11,223,143 | -0.80(-3.36%) |
Aug 28, 2009 | 23.83 | 24.09 | 23.63 | 23.68 | 9,398,646 | +0.04(+0.19%) |
Aug 27, 2009 | 23.53 | 23.76 | 22.98 | 23.64 | 7,163,018 | +0.11(+0.48%) |
Aug 26, 2009 | 23.22 | 23.78 | 23.12 | 23.53 | 8,575,310 | +0.24(+1.03%) |
Aug 25, 2009 | 22.80 | 23.61 | 22.69 | 23.29 | 12,780,734 | +0.69(+3.07%) |
Aug 24, 2009 | 23.71 | 23.76 | 22.56 | 22.59 | 10,421,943 | -1.06(-4.48%) |
Aug 21, 2009 | 23.29 | 23.82 | 23.23 | 23.65 | 7,206,878 | +0.49(+2.12%) |
Aug 20, 2009 | 22.95 | 23.27 | 22.67 | 23.16 | 5,678,319 | +0.25(+1.10%) |
Aug 19, 2009 | 22.43 | 23.05 | 22.24 | 22.91 | 8,881,855 | +0.16(+0.69%) |
Aug 18, 2009 | 22.00 | 22.81 | 21.84 | 22.75 | 9,578,031 | +0.59(+2.68%) |
Aug 17, 2009 | 22.47 | 22.48 | 21.92 | 22.16 | 9,096,101 | -0.83(-3.62%) |
Aug 14, 2009 | 23.34 | 23.39 | 22.78 | 22.99 | 5,985,009 | -0.36(-1.54%) |
Aug 13, 2009 | 23.22 | 23.51 | 22.72 | 23.35 | 8,677,055 | +0.32(+1.40%) |
Aug 12, 2009 | 23.12 | 23.37 | 22.86 | 23.03 | 11,281,278 | -0.17(-0.73%) |
Aug 11, 2009 | 23.68 | 23.79 | 23.04 | 23.20 | 11,288,640 | -0.56(-2.36%) |
Aug 10, 2009 | 24.17 | 24.36 | 23.48 | 23.76 | 14,046,226 | -1.32(-5.26%) |
Aug 07, 2009 | 24.09 | 25.15 | 23.89 | 25.08 | 8,804,546 | +1.33(+5.61%) |
Aug 06, 2009 | 23.98 | 24.23 | 23.32 | 23.75 | 7,325,179 | +0.05(+0.21%) |
Aug 05, 2009 | 24.28 | 24.58 | 23.43 | 23.70 | 8,502,197 | -0.57(-2.37%) |
Aug 04, 2009 | 24.08 | 24.74 | 24.04 | 24.27 | 7,569,239 | +0.06(+0.23%) |
Aug 03, 2009 | 23.94 | 24.28 | 23.63 | 24.21 | 8,219,619 | +0.64(+2.70%) |
Jul 31, 2009 | 23.16 | 23.80 | 23.16 | 23.58 | 8,766,794 | +0.40(+1.74%) |
Jul 30, 2009 | 23.50 | 23.75 | 23.09 | 23.17 | 8,608,695 | -0.15(-0.65%) |
Jul 29, 2009 | 23.46 | 23.84 | 23.02 | 23.32 | 6,911,760 | -0.26(-1.10%) |
Jul 28, 2009 | 22.88 | 23.66 | 22.86 | 23.58 | 12,132,184 | +0.98(+4.36%) |
Jul 27, 2009 | 22.86 | 23.06 | 22.47 | 22.60 | 8,862,793 | -0.46(-2.00%) |
Jul 24, 2009 | 23.22 | 23.33 | 22.75 | 23.06 | 637 | -0.35(-1.51%) |
Jul 23, 2009 | 22.71 | 23.61 | 22.44 | 23.41 | 8,355,249 | +0.75(+3.31%) |
Jul 22, 2009 | 22.72 | 23.00 | 22.47 | 22.66 | 9,742,861 | -0.31(-1.35%) |
Jul 21, 2009 | 23.26 | 23.31 | 22.39 | 22.97 | 10,207,702 | -0.28(-1.22%) |
Jul 20, 2009 | 22.84 | 23.27 | 22.63 | 23.26 | 9,732,202 | +0.43(+1.88%) |
Jul 17, 2009 | 22.31 | 22.91 | 22.14 | 22.83 | 8,997,183 | +0.37(+1.63%) |
Jul 16, 2009 | 22.30 | 22.57 | 21.94 | 22.46 | 7,602,591 | +0.16(+0.71%) |
Jul 15, 2009 | 22.00 | 22.42 | 21.93 | 22.30 | 10,704,479 | +0.59(+2.73%) |
Jul 14, 2009 | 21.60 | 21.83 | 21.13 | 21.71 | 8,438,411 | +0.18(+0.85%) |
Jul 13, 2009 | 21.39 | 21.65 | 21.29 | 21.53 | 12,906,906 | +0.85(+4.12%) |
Jul 10, 2009 | 20.57 | 20.97 | 20.50 | 20.67 | 6,805,447 | -0.06(-0.27%) |
Jul 09, 2009 | 20.49 | 20.99 | 20.40 | 20.73 | 11,874,357 | +0.41(+2.02%) |
Jul 08, 2009 | 19.91 | 20.37 | 19.72 | 20.32 | 19,403,724 | +0.54(+2.74%) |
Jul 07, 2009 | 20.22 | 20.37 | 19.72 | 19.78 | 8,817,774 | -0.45(-2.25%) |
Jul 06, 2009 | 19.89 | 20.42 | 19.84 | 20.23 | 12,865,922 | -0.01(-0.03%) |
Jul 02, 2009 | 21.09 | 21.20 | 20.20 | 20.24 | 10,542,770 | -1.12(-5.26%) |