Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 26.82 | 27.09 | 25.80 | 26.38 | 3,327,676 | -0.32(-1.21%) |
Sep 29, 2009 | 25.23 | 27.04 | 24.94 | 26.70 | 6,864,624 | +1.59(+6.35%) |
Sep 28, 2009 | 24.35 | 25.26 | 24.13 | 25.11 | 1,485,118 | +0.65(+2.65%) |
Sep 25, 2009 | 25.05 | 25.30 | 24.24 | 24.46 | 1,642,916 | -0.74(-2.94%) |
Sep 24, 2009 | 25.56 | 25.80 | 24.30 | 25.20 | 2,736,737 | -0.21(-0.84%) |
Sep 23, 2009 | 26.62 | 26.85 | 25.33 | 25.41 | 3,281,256 | -1.21(-4.55%) |
Sep 22, 2009 | 26.42 | 26.86 | 25.94 | 26.62 | 2,540,830 | +0.54(+2.06%) |
Sep 21, 2009 | 26.09 | 26.35 | 25.29 | 26.09 | 2,382,576 | -0.35(-1.32%) |
Sep 18, 2009 | 27.02 | 27.29 | 26.40 | 26.44 | 1,915,535 | -0.40(-1.49%) |
Sep 17, 2009 | 27.18 | 27.84 | 26.60 | 26.84 | 1,871,465 | -1.36(-4.84%) |
Sep 16, 2009 | 28.41 | 28.57 | 26.17 | 28.20 | 6,536,174 | +0.61(+2.23%) |
Sep 15, 2009 | 27.54 | 28.00 | 27.37 | 27.59 | 1,670,006 | +0.21(+0.78%) |
Sep 14, 2009 | 26.96 | 27.40 | 26.31 | 27.37 | 1,901,191 | +0.46(+1.71%) |
Sep 11, 2009 | 28.30 | 28.47 | 26.69 | 26.91 | 2,212,157 | -1.19(-4.22%) |
Sep 10, 2009 | 27.50 | 28.27 | 27.29 | 28.10 | 1,730,047 | +0.54(+1.95%) |
Sep 09, 2009 | 26.26 | 27.81 | 26.26 | 27.56 | 2,292,931 | +0.79(+2.96%) |
Sep 08, 2009 | 27.86 | 28.02 | 26.32 | 26.77 | 4,171,393 | -0.80(-2.91%) |
Sep 04, 2009 | 27.87 | 28.08 | 27.22 | 27.57 | 2,374,009 | -0.26(-0.95%) |
Sep 03, 2009 | 27.28 | 27.83 | 26.90 | 27.83 | 1,490,008 | +0.85(+3.16%) |
Sep 02, 2009 | 26.73 | 27.43 | 26.05 | 26.98 | 2,027,726 | +0.10(+0.38%) |
Sep 01, 2009 | 28.32 | 29.20 | 26.68 | 26.88 | 3,375,131 | -1.77(-6.19%) |
Aug 31, 2009 | 27.95 | 28.79 | 27.46 | 28.65 | 3,721,808 | -0.09(-0.33%) |
Aug 28, 2009 | 29.25 | 29.84 | 28.14 | 28.75 | 4,031,226 | -0.42(-1.43%) |
Aug 27, 2009 | 24.41 | 29.25 | 24.41 | 29.17 | 12,261,397 | +5.67(+24.14%) |
Aug 26, 2009 | 24.06 | 24.20 | 23.26 | 23.49 | 2,028,423 | -0.55(-2.30%) |
Aug 25, 2009 | 22.96 | 24.07 | 22.80 | 24.05 | 2,826,810 | +1.35(+5.94%) |
Aug 24, 2009 | 23.03 | 23.34 | 22.47 | 22.70 | 2,187,940 | -0.24(-1.04%) |
Aug 21, 2009 | 22.86 | 23.02 | 22.51 | 22.94 | 2,015,496 | +0.30(+1.32%) |
Aug 20, 2009 | 22.46 | 22.91 | 22.19 | 22.64 | 1,847,516 | +0.20(+0.87%) |
Aug 19, 2009 | 22.17 | 22.76 | 21.87 | 22.45 | 1,736,374 | -0.17(-0.75%) |
Aug 18, 2009 | 21.60 | 22.67 | 21.55 | 22.62 | 2,120,456 | +1.13(+5.28%) |
Aug 17, 2009 | 22.15 | 22.35 | 20.65 | 21.48 | 2,964,321 | -1.28(-5.62%) |
Aug 14, 2009 | 23.71 | 23.71 | 22.56 | 22.76 | 1,791,858 | -0.78(-3.30%) |
Aug 13, 2009 | 23.46 | 23.71 | 22.84 | 23.54 | 2,109,113 | +0.42(+1.81%) |
Aug 12, 2009 | 22.39 | 23.32 | 22.39 | 23.12 | 2,901,681 | +0.73(+3.28%) |
Aug 11, 2009 | 21.93 | 22.39 | 21.53 | 22.39 | 2,708,055 | +0.36(+1.63%) |
Aug 10, 2009 | 22.50 | 22.94 | 21.53 | 22.03 | 3,772,997 | -0.49(-2.16%) |
Aug 07, 2009 | 21.62 | 22.62 | 21.37 | 22.51 | 17,164,746 | -0.21(-0.94%) |
Aug 06, 2009 | 24.31 | 25.27 | 22.60 | 22.73 | 6,147,546 | -3.21(-12.39%) |
Aug 05, 2009 | 26.59 | 27.18 | 25.63 | 25.94 | 3,146,293 | -1.54(-5.59%) |
Aug 04, 2009 | 25.70 | 27.83 | 25.61 | 27.48 | 4,520,734 | +1.10(+4.17%) |
Aug 03, 2009 | 24.73 | 26.44 | 24.73 | 26.38 | 6,276,797 | +2.97(+12.68%) |
Jul 31, 2009 | 21.83 | 23.94 | 21.83 | 23.41 | 3,521,548 | +0.97(+4.33%) |
Jul 30, 2009 | 22.18 | 23.45 | 21.96 | 22.44 | 3,745,313 | -0.47(-2.05%) |
Jul 29, 2009 | 22.21 | 22.98 | 21.79 | 22.91 | 3,125,675 | +0.54(+2.40%) |
Jul 28, 2009 | 21.78 | 22.43 | 21.28 | 22.37 | 2,087,836 | +0.67(+3.06%) |
Jul 27, 2009 | 21.71 | 22.14 | 21.21 | 21.70 | 2,088,124 | +0.04(+0.20%) |
Jul 24, 2009 | 22.21 | 22.49 | 21.26 | 21.66 | 180 | -0.78(-3.46%) |
Jul 23, 2009 | 21.32 | 23.26 | 20.91 | 22.44 | 4,183,744 | +0.91(+4.24%) |
Jul 22, 2009 | 21.46 | 22.06 | 20.99 | 21.52 | 3,043,550 | -0.18(-0.83%) |
Jul 21, 2009 | 22.19 | 22.39 | 21.15 | 21.70 | 3,531,849 | -0.25(-1.13%) |
Jul 20, 2009 | 21.38 | 22.11 | 21.22 | 21.95 | 2,798,515 | +0.65(+3.04%) |
Jul 17, 2009 | 20.76 | 21.52 | 20.68 | 21.30 | 2,297,420 | +0.49(+2.34%) |
Jul 16, 2009 | 20.65 | 20.94 | 20.38 | 20.82 | 2,983,777 | +0.10(+0.49%) |
Jul 15, 2009 | 20.51 | 21.30 | 20.21 | 20.71 | 4,051,118 | +0.51(+2.53%) |
Jul 14, 2009 | 19.63 | 20.39 | 19.28 | 20.20 | 2,945,911 | +0.61(+3.09%) |
Jul 13, 2009 | 18.96 | 19.63 | 18.93 | 19.60 | 3,182,363 | +0.78(+4.17%) |
Jul 10, 2009 | 17.60 | 19.09 | 17.60 | 18.81 | 4,049,002 | +0.96(+5.35%) |
Jul 09, 2009 | 17.85 | 18.19 | 17.20 | 17.86 | 3,027,475 | +0.03(+0.19%) |
Jul 08, 2009 | 18.29 | 18.33 | 17.37 | 17.82 | 3,781,948 | -0.46(-2.52%) |
Jul 07, 2009 | 18.11 | 19.20 | 18.10 | 18.28 | 7,640,301 | -0.03(-0.19%) |
Jul 06, 2009 | 17.26 | 18.51 | 16.55 | 18.32 | 7,284,344 | +1.32(+7.78%) |
Jul 02, 2009 | 15.61 | 17.26 | 15.23 | 17.00 | 7,264,848 | +1.28(+8.14%) |