Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 26.71 | 26.98 | 25.69 | 26.27 | 3,341,063 | -0.32(-1.21%) |
Sep 29, 2009 | 25.12 | 26.93 | 24.84 | 26.59 | 6,892,241 | +1.59(+6.35%) |
Sep 28, 2009 | 24.25 | 25.16 | 24.04 | 25.01 | 1,491,093 | +0.65(+2.65%) |
Sep 25, 2009 | 24.95 | 25.20 | 24.15 | 24.36 | 1,649,525 | -0.74(-2.94%) |
Sep 24, 2009 | 25.46 | 25.69 | 24.21 | 25.10 | 2,747,747 | -0.21(-0.84%) |
Sep 23, 2009 | 26.52 | 26.74 | 25.23 | 25.31 | 3,294,457 | -1.21(-4.55%) |
Sep 22, 2009 | 26.31 | 26.76 | 25.84 | 26.52 | 2,551,052 | +0.54(+2.06%) |
Sep 21, 2009 | 25.98 | 26.25 | 25.18 | 25.98 | 2,392,162 | -0.35(-1.32%) |
Sep 18, 2009 | 26.91 | 27.18 | 26.30 | 26.33 | 1,923,242 | -0.40(-1.49%) |
Sep 17, 2009 | 27.07 | 27.73 | 26.49 | 26.73 | 1,878,994 | -1.36(-4.84%) |
Sep 16, 2009 | 28.29 | 28.45 | 26.07 | 28.09 | 6,562,470 | +0.61(+2.23%) |
Sep 15, 2009 | 27.43 | 27.88 | 27.26 | 27.48 | 1,676,724 | +0.21(+0.78%) |
Sep 14, 2009 | 26.85 | 27.29 | 26.20 | 27.26 | 1,908,839 | +0.46(+1.71%) |
Sep 11, 2009 | 28.19 | 28.36 | 26.59 | 26.81 | 2,221,057 | -1.18(-4.22%) |
Sep 10, 2009 | 27.39 | 28.15 | 27.18 | 27.99 | 1,737,007 | +0.54(+1.95%) |
Sep 09, 2009 | 26.15 | 27.70 | 26.15 | 27.45 | 2,302,156 | +0.79(+2.96%) |
Sep 08, 2009 | 27.75 | 27.91 | 26.21 | 26.66 | 4,188,175 | -0.80(-2.91%) |
Sep 04, 2009 | 27.76 | 27.97 | 27.11 | 27.46 | 2,383,560 | -0.26(-0.95%) |
Sep 03, 2009 | 27.17 | 27.72 | 26.79 | 27.72 | 1,496,003 | +0.85(+3.16%) |
Sep 02, 2009 | 26.63 | 27.32 | 25.95 | 26.87 | 2,035,883 | +0.10(+0.38%) |
Sep 01, 2009 | 28.21 | 29.08 | 26.58 | 26.77 | 3,388,709 | -1.77(-6.19%) |
Aug 31, 2009 | 27.84 | 28.67 | 27.35 | 28.54 | 3,736,781 | -0.09(-0.33%) |
Aug 28, 2009 | 29.13 | 29.72 | 28.03 | 28.63 | 4,047,444 | -0.42(-1.43%) |
Aug 27, 2009 | 24.31 | 29.13 | 24.31 | 29.05 | 12,310,725 | +5.65(+24.14%) |
Aug 26, 2009 | 23.96 | 24.11 | 23.16 | 23.40 | 2,036,584 | -0.55(-2.31%) |
Aug 25, 2009 | 22.86 | 23.97 | 22.71 | 23.95 | 2,838,183 | +1.34(+5.94%) |
Aug 24, 2009 | 22.94 | 23.25 | 22.38 | 22.61 | 2,196,742 | -0.24(-1.04%) |
Aug 21, 2009 | 22.77 | 22.92 | 22.42 | 22.85 | 2,023,605 | +0.30(+1.32%) |
Aug 20, 2009 | 22.37 | 22.81 | 22.10 | 22.55 | 1,854,949 | +0.20(+0.87%) |
Aug 19, 2009 | 22.08 | 22.67 | 21.79 | 22.36 | 1,743,360 | -0.17(-0.75%) |
Aug 18, 2009 | 21.51 | 22.58 | 21.46 | 22.53 | 2,128,987 | +1.13(+5.28%) |
Aug 17, 2009 | 22.06 | 22.26 | 20.57 | 21.40 | 2,976,247 | -1.27(-5.62%) |
Aug 14, 2009 | 23.61 | 23.61 | 22.47 | 22.67 | 1,799,067 | -0.77(-3.30%) |
Aug 13, 2009 | 23.37 | 23.61 | 22.75 | 23.44 | 2,117,598 | +0.42(+1.81%) |
Aug 12, 2009 | 22.30 | 23.23 | 22.30 | 23.03 | 2,913,354 | +0.73(+3.28%) |
Aug 11, 2009 | 21.85 | 22.30 | 21.45 | 22.30 | 2,718,949 | +0.36(+1.63%) |
Aug 10, 2009 | 22.41 | 22.85 | 21.45 | 21.94 | 3,788,176 | -0.48(-2.16%) |
Aug 07, 2009 | 21.53 | 22.53 | 21.29 | 22.42 | 17,233,802 | -0.21(-0.94%) |
Aug 06, 2009 | 24.22 | 25.17 | 22.51 | 22.64 | 6,172,278 | -3.20(-12.39%) |
Aug 05, 2009 | 26.48 | 27.07 | 25.53 | 25.84 | 3,158,951 | -1.53(-5.59%) |
Aug 04, 2009 | 25.60 | 27.71 | 25.51 | 27.37 | 4,538,921 | +1.10(+4.17%) |
Aug 03, 2009 | 24.63 | 26.33 | 24.63 | 26.27 | 6,302,049 | +2.96(+12.68%) |
Jul 31, 2009 | 21.74 | 23.84 | 21.74 | 23.32 | 3,535,715 | +0.97(+4.33%) |
Jul 30, 2009 | 22.09 | 23.36 | 21.87 | 22.35 | 3,760,381 | -0.47(-2.05%) |
Jul 29, 2009 | 22.13 | 22.89 | 21.70 | 22.81 | 3,138,250 | +0.54(+2.40%) |
Jul 28, 2009 | 21.69 | 22.34 | 21.19 | 22.28 | 2,096,235 | +0.66(+3.06%) |
Jul 27, 2009 | 21.62 | 22.05 | 21.12 | 21.62 | 2,096,525 | +0.04(+0.20%) |
Jul 24, 2009 | 22.12 | 22.40 | 21.17 | 21.57 | 181 | -0.77(-3.46%) |
Jul 23, 2009 | 21.23 | 23.17 | 20.83 | 22.35 | 4,200,576 | +0.91(+4.24%) |
Jul 22, 2009 | 21.38 | 21.97 | 20.90 | 21.44 | 3,055,794 | -0.18(-0.83%) |
Jul 21, 2009 | 22.10 | 22.30 | 21.06 | 21.62 | 3,546,058 | -0.25(-1.13%) |
Jul 20, 2009 | 21.29 | 22.02 | 21.13 | 21.86 | 2,809,774 | +0.65(+3.04%) |
Jul 17, 2009 | 20.67 | 21.44 | 20.60 | 21.22 | 2,306,663 | +0.48(+2.33%) |
Jul 16, 2009 | 20.57 | 20.86 | 20.30 | 20.73 | 2,995,781 | +0.10(+0.49%) |
Jul 15, 2009 | 20.43 | 21.22 | 20.13 | 20.63 | 4,067,416 | +0.51(+2.53%) |
Jul 14, 2009 | 19.55 | 20.31 | 19.20 | 20.12 | 2,957,763 | +0.60(+3.09%) |
Jul 13, 2009 | 18.88 | 19.55 | 18.86 | 19.52 | 3,195,166 | +0.78(+4.17%) |
Jul 10, 2009 | 17.53 | 19.01 | 17.53 | 18.74 | 4,065,292 | +0.95(+5.35%) |
Jul 09, 2009 | 17.78 | 18.12 | 17.13 | 17.79 | 3,039,655 | +0.03(+0.19%) |
Jul 08, 2009 | 18.22 | 18.26 | 17.30 | 17.75 | 3,797,163 | -0.46(-2.52%) |
Jul 07, 2009 | 18.04 | 19.13 | 18.03 | 18.21 | 7,671,038 | -0.03(-0.19%) |
Jul 06, 2009 | 17.19 | 18.43 | 16.49 | 18.24 | 7,313,650 | +1.32(+7.78%) |
Jul 02, 2009 | 15.55 | 17.19 | 15.17 | 16.93 | 7,294,075 | +1.27(+8.14%) |