Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 25.87 | 26.02 | 25.64 | 25.96 | 5,252,607 | +0.50(+1.96%) |
Sep 29, 2009 | 25.61 | 25.68 | 25.33 | 25.46 | 2,252,029 | +0.00(+0.02%) |
Sep 28, 2009 | 25.21 | 25.49 | 25.21 | 25.46 | 1,570,716 | +0.28(+1.11%) |
Sep 25, 2009 | 25.01 | 25.31 | 25.01 | 25.18 | 2,100,310 | +0.05(+0.18%) |
Sep 24, 2009 | 25.37 | 25.40 | 25.04 | 25.13 | 2,489,840 | -0.08(-0.33%) |
Sep 23, 2009 | 25.53 | 25.55 | 25.19 | 25.21 | 3,270,433 | -0.11(-0.43%) |
Sep 22, 2009 | 25.67 | 25.67 | 25.26 | 25.32 | 3,037,330 | +0.35(+1.38%) |
Sep 21, 2009 | 24.66 | 25.06 | 24.65 | 24.98 | 2,864,599 | +0.13(+0.52%) |
Sep 18, 2009 | 25.19 | 25.25 | 24.74 | 24.85 | 3,237,632 | +0.01(+0.04%) |
Sep 17, 2009 | 24.96 | 25.03 | 24.79 | 24.84 | 2,398,741 | -0.18(-0.70%) |
Sep 16, 2009 | 24.99 | 25.08 | 24.81 | 25.01 | 3,044,386 | +0.38(+1.55%) |
Sep 15, 2009 | 24.59 | 24.76 | 24.42 | 24.63 | 2,969,356 | +0.05(+0.21%) |
Sep 14, 2009 | 24.55 | 24.69 | 24.50 | 24.58 | 2,591,653 | +0.05(+0.21%) |
Sep 11, 2009 | 24.64 | 24.65 | 24.49 | 24.53 | 2,324,010 | +0.00(+0.00%) |
Sep 10, 2009 | 24.23 | 24.55 | 24.18 | 24.53 | 1,947,420 | +0.10(+0.40%) |
Sep 09, 2009 | 24.35 | 24.51 | 24.33 | 24.43 | 1,820,942 | +0.05(+0.19%) |
Sep 08, 2009 | 24.29 | 24.45 | 24.18 | 24.38 | 1,719,963 | +0.53(+2.22%) |
Sep 04, 2009 | 23.45 | 23.89 | 23.37 | 23.85 | 1,895,314 | +0.26(+1.09%) |
Sep 03, 2009 | 23.61 | 23.65 | 23.45 | 23.59 | 1,730,130 | -0.13(-0.54%) |
Sep 02, 2009 | 23.50 | 23.82 | 23.50 | 23.72 | 1,342,362 | +0.06(+0.24%) |
Sep 01, 2009 | 23.74 | 23.97 | 23.55 | 23.67 | 2,187,678 | -0.28(-1.16%) |
Aug 31, 2009 | 23.85 | 23.98 | 23.71 | 23.95 | 1,768,971 | +0.03(+0.13%) |
Aug 28, 2009 | 24.13 | 24.15 | 23.79 | 23.91 | 1,477,137 | -0.11(-0.47%) |
Aug 27, 2009 | 23.85 | 24.15 | 23.64 | 24.03 | 1,955,433 | +0.33(+1.41%) |
Aug 26, 2009 | 23.70 | 23.78 | 23.58 | 23.69 | 1,520,480 | +0.07(+0.28%) |
Aug 25, 2009 | 23.73 | 23.81 | 23.62 | 23.63 | 2,027,968 | +0.28(+1.21%) |
Aug 24, 2009 | 23.28 | 23.44 | 23.24 | 23.34 | 2,575,111 | -0.10(-0.42%) |
Aug 21, 2009 | 23.41 | 23.58 | 23.33 | 23.44 | 4,100,111 | +0.18(+0.75%) |
Aug 20, 2009 | 23.27 | 23.35 | 23.14 | 23.27 | 3,047,018 | -0.03(-0.13%) |
Aug 19, 2009 | 22.93 | 23.42 | 22.93 | 23.30 | 4,499,158 | +0.18(+0.76%) |
Aug 18, 2009 | 22.87 | 23.14 | 22.87 | 23.12 | 1,442,403 | +0.31(+1.37%) |
Aug 17, 2009 | 22.72 | 23.00 | 22.70 | 22.81 | 2,857,856 | -0.38(-1.63%) |
Aug 14, 2009 | 23.24 | 23.29 | 22.97 | 23.19 | 1,156,439 | -0.08(-0.35%) |
Aug 13, 2009 | 23.21 | 23.32 | 23.10 | 23.27 | 1,162,152 | +0.04(+0.18%) |
Aug 12, 2009 | 23.19 | 23.35 | 23.14 | 23.23 | 1,265,137 | +0.29(+1.26%) |
Aug 11, 2009 | 22.98 | 22.98 | 22.83 | 22.94 | 1,602,291 | +0.06(+0.27%) |
Aug 10, 2009 | 23.07 | 22.93 | 22.76 | 22.88 | 2,756,475 | -0.20(-0.85%) |
Aug 07, 2009 | 23.18 | 23.22 | 22.95 | 23.07 | 3,483,021 | -0.19(-0.82%) |
Aug 06, 2009 | 23.32 | 23.38 | 23.16 | 23.27 | 1,694,323 | -0.24(-1.03%) |
Aug 05, 2009 | 23.54 | 23.59 | 23.41 | 23.51 | 3,588,176 | +0.08(+0.33%) |
Aug 04, 2009 | 23.28 | 23.47 | 23.25 | 23.43 | 1,725,292 | -0.20(-0.85%) |
Aug 03, 2009 | 23.36 | 23.70 | 23.34 | 23.63 | 1,563,313 | +0.12(+0.53%) |
Jul 31, 2009 | 23.16 | 23.63 | 23.12 | 23.51 | 3,191,089 | +0.52(+2.26%) |
Jul 30, 2009 | 22.77 | 23.08 | 22.64 | 22.99 | 2,460,412 | +0.62(+2.79%) |
Jul 29, 2009 | 22.62 | 22.68 | 22.36 | 22.36 | 2,425,598 | -0.42(-1.85%) |
Jul 28, 2009 | 22.68 | 22.80 | 22.51 | 22.79 | 1,321,095 | +0.05(+0.23%) |
Jul 27, 2009 | 22.64 | 22.77 | 22.47 | 22.73 | 1,407,244 | -0.11(-0.47%) |
Jul 24, 2009 | 22.65 | 22.87 | 22.60 | 22.84 | 1,366 | +0.05(+0.20%) |
Jul 23, 2009 | 22.39 | 22.98 | 22.38 | 22.80 | 2,109,134 | +0.11(+0.48%) |
Jul 22, 2009 | 22.59 | 22.80 | 22.55 | 22.69 | 2,098,769 | +0.05(+0.23%) |
Jul 21, 2009 | 22.70 | 22.71 | 22.51 | 22.64 | 1,911,982 | +0.26(+1.17%) |
Jul 20, 2009 | 22.58 | 22.60 | 22.25 | 22.37 | 3,493,194 | +0.53(+2.43%) |
Jul 17, 2009 | 21.88 | 21.94 | 21.77 | 21.84 | 2,450,669 | +0.20(+0.93%) |
Jul 16, 2009 | 21.63 | 21.76 | 21.50 | 21.64 | 4,469,348 | +0.54(+2.56%) |
Jul 15, 2009 | 20.91 | 21.14 | 20.80 | 21.10 | 2,184,573 | +0.62(+3.02%) |
Jul 14, 2009 | 20.57 | 20.62 | 20.33 | 20.48 | 2,056,327 | -0.03(-0.15%) |
Jul 13, 2009 | 20.33 | 20.58 | 20.24 | 20.51 | 1,480,144 | +0.30(+1.50%) |
Jul 10, 2009 | 20.12 | 20.29 | 20.08 | 20.21 | 1,649,758 | -0.43(-2.07%) |
Jul 09, 2009 | 20.69 | 20.74 | 20.59 | 20.64 | 1,862,441 | +0.10(+0.50%) |
Jul 08, 2009 | 20.69 | 20.80 | 20.41 | 20.53 | 2,447,048 | +0.13(+0.66%) |
Jul 07, 2009 | 20.61 | 20.66 | 20.40 | 20.40 | 2,054,042 | -0.46(-2.22%) |
Jul 06, 2009 | 20.67 | 20.87 | 20.63 | 20.86 | 1,187,144 | +0.19(+0.92%) |
Jul 02, 2009 | 20.86 | 20.86 | 20.67 | 20.67 | 1,275,520 | -0.61(-2.86%) |