Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 27.81 | 27.81 | 26.77 | 27.25 | 924,884 | -0.45(-1.63%) |
Sep 29, 2009 | 27.20 | 27.85 | 27.20 | 27.70 | 867,381 | +0.46(+1.70%) |
Sep 28, 2009 | 26.64 | 27.44 | 26.33 | 27.23 | 771,196 | +0.79(+2.99%) |
Sep 25, 2009 | 26.61 | 27.15 | 26.28 | 26.44 | 501,911 | -0.30(-1.12%) |
Sep 24, 2009 | 27.12 | 27.44 | 26.63 | 26.74 | 654,922 | -0.36(-1.33%) |
Sep 23, 2009 | 27.45 | 27.64 | 27.08 | 27.10 | 914,235 | -0.37(-1.34%) |
Sep 22, 2009 | 27.65 | 27.74 | 27.44 | 27.47 | 594,424 | +0.08(+0.27%) |
Sep 21, 2009 | 27.14 | 27.75 | 27.00 | 27.40 | 953,717 | +0.05(+0.20%) |
Sep 18, 2009 | 27.68 | 27.77 | 27.09 | 27.34 | 1,152,546 | -0.10(-0.37%) |
Sep 17, 2009 | 27.65 | 27.67 | 27.25 | 27.44 | 619,543 | -0.20(-0.72%) |
Sep 16, 2009 | 27.72 | 27.74 | 27.46 | 27.64 | 1,134,923 | +0.18(+0.67%) |
Sep 15, 2009 | 27.65 | 27.78 | 27.41 | 27.46 | 1,200,845 | -0.29(-1.03%) |
Sep 14, 2009 | 27.66 | 27.83 | 27.29 | 27.74 | 880,111 | -0.05(-0.20%) |
Sep 11, 2009 | 27.22 | 27.94 | 27.22 | 27.80 | 1,381,575 | +0.42(+1.52%) |
Sep 10, 2009 | 27.12 | 27.40 | 26.86 | 27.38 | 1,115,877 | +0.16(+0.60%) |
Sep 09, 2009 | 26.96 | 27.48 | 26.85 | 27.22 | 1,106,798 | +0.28(+1.04%) |
Sep 08, 2009 | 26.05 | 27.45 | 26.05 | 26.94 | 2,549,182 | +1.17(+4.53%) |
Sep 04, 2009 | 25.72 | 26.17 | 25.33 | 25.77 | 1,296,348 | +0.07(+0.29%) |
Sep 03, 2009 | 25.44 | 25.72 | 24.14 | 25.70 | 1,516,316 | +0.46(+1.81%) |
Sep 02, 2009 | 24.71 | 25.44 | 24.45 | 25.24 | 1,501,576 | +0.61(+2.47%) |
Sep 01, 2009 | 25.05 | 25.81 | 24.54 | 24.63 | 1,279,443 | -0.61(-2.43%) |
Aug 31, 2009 | 25.23 | 25.43 | 24.94 | 25.25 | 1,126,982 | -0.29(-1.15%) |
Aug 28, 2009 | 25.68 | 26.15 | 25.21 | 25.54 | 955,715 | +0.01(+0.05%) |
Aug 27, 2009 | 25.76 | 25.76 | 25.03 | 25.53 | 1,229,407 | -0.16(-0.61%) |
Aug 26, 2009 | 25.90 | 26.15 | 25.58 | 25.68 | 945,525 | -0.26(-1.00%) |
Aug 25, 2009 | 25.34 | 26.43 | 25.34 | 25.94 | 1,581,034 | +0.67(+2.65%) |
Aug 24, 2009 | 25.52 | 25.96 | 25.00 | 25.27 | 1,866,691 | -0.14(-0.56%) |
Aug 21, 2009 | 24.47 | 25.49 | 24.38 | 25.42 | 1,917,151 | +1.09(+4.46%) |
Aug 20, 2009 | 23.79 | 24.48 | 23.71 | 24.33 | 1,017,419 | +0.68(+2.89%) |
Aug 19, 2009 | 23.06 | 23.79 | 23.00 | 23.65 | 855,979 | +0.34(+1.46%) |
Aug 18, 2009 | 22.90 | 23.36 | 22.86 | 23.31 | 742,948 | +0.73(+3.24%) |
Aug 17, 2009 | 22.84 | 23.06 | 22.56 | 22.58 | 1,006,233 | -0.57(-2.45%) |
Aug 14, 2009 | 23.06 | 23.24 | 22.83 | 23.14 | 1,414,118 | +0.05(+0.24%) |
Aug 13, 2009 | 22.54 | 23.10 | 22.31 | 23.09 | 1,023,250 | +0.71(+3.17%) |
Aug 12, 2009 | 21.87 | 22.73 | 21.87 | 22.38 | 1,122,784 | +0.42(+1.90%) |
Aug 11, 2009 | 21.98 | 22.13 | 21.66 | 21.96 | 796,923 | +0.00(+0.00%) |
Aug 10, 2009 | 21.92 | 22.26 | 21.55 | 21.96 | 1,615,676 | -0.01(-0.06%) |
Aug 07, 2009 | 22.03 | 22.31 | 21.74 | 21.98 | 1,385,497 | +0.18(+0.85%) |
Aug 06, 2009 | 22.67 | 22.67 | 21.55 | 21.79 | 1,879,643 | -0.72(-3.21%) |
Aug 05, 2009 | 23.33 | 23.33 | 22.36 | 22.52 | 2,261,188 | -0.71(-3.06%) |
Aug 04, 2009 | 23.27 | 23.54 | 23.17 | 23.23 | 1,725,459 | -0.32(-1.36%) |
Aug 03, 2009 | 23.51 | 23.60 | 23.06 | 23.55 | 1,538,944 | +0.29(+1.26%) |
Jul 31, 2009 | 23.21 | 23.47 | 23.18 | 23.25 | 1,699,093 | +0.03(+0.12%) |
Jul 30, 2009 | 23.44 | 23.51 | 23.10 | 23.23 | 2,039,737 | -0.01(-0.03%) |
Jul 29, 2009 | 23.18 | 23.36 | 22.78 | 23.23 | 1,312,029 | -0.04(-0.18%) |
Jul 28, 2009 | 23.34 | 23.42 | 23.04 | 23.27 | 1,316,433 | +0.07(+0.29%) |
Jul 27, 2009 | 23.18 | 23.36 | 23.03 | 23.21 | 1,141,243 | -0.04(-0.18%) |
Jul 24, 2009 | 23.65 | 23.65 | 22.43 | 23.25 | 2,869,641 | -0.64(-2.69%) |
Jul 23, 2009 | 22.26 | 24.57 | 22.03 | 23.89 | 5,485,318 | +2.90(+13.82%) |
Jul 22, 2009 | 20.50 | 21.31 | 20.39 | 20.99 | 1,118,135 | +0.41(+1.99%) |
Jul 21, 2009 | 20.39 | 20.66 | 20.24 | 20.58 | 1,412,238 | +0.37(+1.82%) |
Jul 20, 2009 | 19.94 | 20.24 | 19.70 | 20.21 | 913,064 | +0.34(+1.72%) |
Jul 17, 2009 | 19.70 | 20.00 | 19.61 | 19.87 | 635,809 | +0.23(+1.18%) |
Jul 16, 2009 | 19.01 | 19.73 | 18.95 | 19.64 | 411,888 | +0.46(+2.42%) |
Jul 15, 2009 | 18.97 | 19.18 | 18.70 | 19.17 | 899,872 | +0.50(+2.67%) |
Jul 14, 2009 | 18.11 | 18.78 | 17.96 | 18.67 | 873,412 | +0.68(+3.79%) |
Jul 13, 2009 | 17.68 | 18.05 | 17.66 | 17.99 | 493,587 | +0.48(+2.77%) |
Jul 10, 2009 | 17.35 | 17.62 | 17.14 | 17.51 | 413,348 | +0.15(+0.87%) |
Jul 09, 2009 | 17.40 | 17.61 | 17.24 | 17.36 | 502,289 | -0.08(-0.47%) |
Jul 08, 2009 | 17.53 | 17.55 | 17.07 | 17.44 | 601,723 | -0.08(-0.43%) |
Jul 07, 2009 | 17.79 | 17.83 | 17.47 | 17.51 | 531,270 | -0.33(-1.87%) |
Jul 06, 2009 | 17.39 | 17.94 | 17.39 | 17.85 | 882,937 | +0.30(+1.71%) |
Jul 02, 2009 | 17.98 | 18.08 | 17.44 | 17.55 | 604,799 | -0.76(-4.14%) |