Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 28.67 | 29.13 | 28.46 | 28.89 | 1,667,827 | +0.51(+1.80%) |
Sep 29, 2009 | 28.20 | 28.85 | 28.20 | 28.38 | 990,971 | +0.05(+0.18%) |
Sep 28, 2009 | 27.74 | 28.47 | 27.71 | 28.33 | 920,441 | +0.63(+2.27%) |
Sep 25, 2009 | 28.28 | 28.41 | 27.68 | 27.70 | 1,390,453 | -0.73(-2.57%) |
Sep 24, 2009 | 28.86 | 28.86 | 28.25 | 28.43 | 969,103 | -0.43(-1.49%) |
Sep 23, 2009 | 29.50 | 29.64 | 28.86 | 28.86 | 1,190,328 | -0.69(-2.34%) |
Sep 22, 2009 | 29.60 | 29.75 | 29.38 | 29.55 | 1,073,738 | +0.16(+0.54%) |
Sep 21, 2009 | 29.58 | 29.85 | 29.25 | 29.39 | 2,235,128 | -0.21(-0.71%) |
Sep 18, 2009 | 29.19 | 29.77 | 29.07 | 29.60 | 2,476,684 | +0.35(+1.20%) |
Sep 17, 2009 | 29.22 | 29.54 | 29.05 | 29.25 | 1,798,245 | -0.19(-0.65%) |
Sep 16, 2009 | 29.19 | 29.75 | 28.68 | 29.44 | 1,616,697 | +0.58(+2.01%) |
Sep 15, 2009 | 28.49 | 28.91 | 28.20 | 28.86 | 1,147,375 | +0.51(+1.80%) |
Sep 14, 2009 | 28.34 | 28.45 | 27.98 | 28.35 | 1,110,852 | +0.01(+0.04%) |
Sep 11, 2009 | 28.47 | 28.68 | 28.03 | 28.34 | 1,049,499 | -0.08(-0.28%) |
Sep 10, 2009 | 27.29 | 28.45 | 27.22 | 28.42 | 2,026,434 | +1.25(+4.60%) |
Sep 09, 2009 | 26.77 | 27.28 | 26.43 | 27.17 | 1,518,063 | +0.52(+1.95%) |
Sep 08, 2009 | 26.49 | 26.68 | 26.20 | 26.65 | 971,028 | +0.55(+2.11%) |
Sep 04, 2009 | 25.84 | 26.13 | 25.61 | 26.10 | 1,438,928 | +0.40(+1.56%) |
Sep 03, 2009 | 25.77 | 25.88 | 25.47 | 25.70 | 1,105,693 | +0.15(+0.59%) |
Sep 02, 2009 | 25.69 | 25.75 | 25.24 | 25.55 | 918,292 | +0.01(+0.04%) |
Sep 01, 2009 | 25.75 | 26.46 | 25.53 | 25.54 | 1,843,371 | -0.38(-1.47%) |
Aug 31, 2009 | 25.90 | 26.23 | 25.71 | 25.92 | 2,253,103 | +0.05(+0.19%) |
Aug 28, 2009 | 26.69 | 26.69 | 25.48 | 25.87 | 2,406,856 | -0.51(-1.93%) |
Aug 27, 2009 | 26.77 | 26.77 | 25.85 | 26.38 | 1,718,698 | -0.46(-1.71%) |
Aug 26, 2009 | 26.67 | 26.86 | 26.31 | 26.84 | 1,733,556 | +0.14(+0.52%) |
Aug 25, 2009 | 26.08 | 27.02 | 25.92 | 26.70 | 2,704,622 | +0.85(+3.29%) |
Aug 24, 2009 | 25.62 | 26.07 | 25.44 | 25.85 | 1,172,379 | +0.23(+0.90%) |
Aug 21, 2009 | 25.06 | 25.69 | 25.01 | 25.62 | 1,328,275 | +0.48(+1.91%) |
Aug 20, 2009 | 24.67 | 25.25 | 24.53 | 25.14 | 962,806 | +0.21(+0.84%) |
Aug 19, 2009 | 24.29 | 25.07 | 24.25 | 24.93 | 1,570,334 | +0.30(+1.22%) |
Aug 18, 2009 | 24.29 | 24.81 | 24.25 | 24.63 | 754,153 | +0.35(+1.44%) |
Aug 17, 2009 | 24.37 | 24.66 | 24.13 | 24.28 | 942,663 | -0.49(-1.98%) |
Aug 14, 2009 | 24.89 | 25.08 | 24.16 | 24.77 | 1,359,885 | -0.01(-0.04%) |
Aug 13, 2009 | 25.11 | 25.15 | 24.61 | 24.78 | 2,007,720 | -0.35(-1.39%) |
Aug 12, 2009 | 25.13 | 25.62 | 24.98 | 25.13 | 1,137,431 | +0.12(+0.48%) |
Aug 11, 2009 | 25.60 | 25.70 | 24.81 | 25.01 | 1,337,762 | -0.45(-1.77%) |
Aug 10, 2009 | 25.74 | 25.99 | 25.20 | 25.46 | 1,023,094 | -0.25(-0.97%) |
Aug 07, 2009 | 25.00 | 25.76 | 24.69 | 25.71 | 1,423,506 | +0.83(+3.34%) |
Aug 06, 2009 | 25.18 | 25.60 | 24.75 | 24.88 | 1,419,376 | -0.05(-0.20%) |
Aug 05, 2009 | 25.20 | 25.33 | 24.51 | 24.93 | 1,451,793 | -0.05(-0.20%) |
Aug 04, 2009 | 25.47 | 25.62 | 24.67 | 24.98 | 3,329,137 | -0.41(-1.61%) |
Aug 03, 2009 | 24.50 | 25.48 | 24.30 | 25.39 | 2,830,338 | +0.89(+3.63%) |
Jul 31, 2009 | 24.41 | 24.62 | 24.30 | 24.50 | 1,405,651 | +0.12(+0.49%) |
Jul 30, 2009 | 24.50 | 24.67 | 24.18 | 24.38 | 1,784,127 | +0.28(+1.16%) |
Jul 29, 2009 | 24.39 | 24.53 | 24.05 | 24.10 | 961,541 | -0.30(-1.23%) |
Jul 28, 2009 | 23.89 | 24.45 | 23.75 | 24.40 | 1,327,989 | +0.34(+1.41%) |
Jul 27, 2009 | 23.99 | 24.07 | 23.48 | 24.06 | 781,072 | +0.07(+0.29%) |
Jul 24, 2009 | 24.11 | 24.33 | 23.71 | 23.99 | 634,273 | -0.03(-0.12%) |
Jul 23, 2009 | 23.86 | 24.23 | 23.50 | 24.02 | 2,758,689 | +0.15(+0.63%) |
Jul 22, 2009 | 23.90 | 24.00 | 23.54 | 23.87 | 1,239,791 | -0.04(-0.17%) |
Jul 21, 2009 | 24.00 | 24.00 | 23.62 | 23.91 | 806,994 | -0.07(-0.29%) |
Jul 20, 2009 | 23.10 | 24.04 | 23.00 | 23.98 | 1,331,980 | +0.63(+2.70%) |
Jul 17, 2009 | 23.47 | 23.61 | 23.15 | 23.35 | 759,591 | -0.26(-1.10%) |
Jul 16, 2009 | 23.62 | 23.79 | 22.99 | 23.61 | 1,177,458 | +0.04(+0.17%) |
Jul 15, 2009 | 23.05 | 23.89 | 23.00 | 23.57 | 1,771,072 | +0.65(+2.84%) |
Jul 14, 2009 | 22.24 | 23.11 | 22.06 | 22.92 | 1,650,549 | +0.54(+2.41%) |
Jul 13, 2009 | 22.17 | 22.54 | 21.82 | 22.38 | 1,009,001 | -0.07(-0.31%) |
Jul 10, 2009 | 22.49 | 22.89 | 22.07 | 22.45 | 1,870,844 | +0.01(+0.04%) |
Jul 09, 2009 | 22.11 | 22.69 | 22.00 | 22.44 | 1,893,527 | +0.59(+2.70%) |
Jul 08, 2009 | 21.95 | 22.10 | 21.42 | 21.85 | 1,702,448 | +0.03(+0.14%) |
Jul 07, 2009 | 22.03 | 22.22 | 21.70 | 21.82 | 2,332,214 | -0.12(-0.55%) |
Jul 06, 2009 | 22.03 | 22.08 | 21.66 | 21.94 | 1,857,378 | -0.14(-0.63%) |
Jul 02, 2009 | 22.90 | 23.14 | 22.02 | 22.08 | 1,749,197 | -0.91(-3.96%) |