Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 26.82 | 27.09 | 25.79 | 26.37 | 3,328,166 | -0.32(-1.21%) |
Sep 29, 2009 | 25.22 | 27.04 | 24.93 | 26.70 | 6,865,635 | +1.59(+6.35%) |
Sep 28, 2009 | 24.34 | 25.26 | 24.13 | 25.10 | 1,485,337 | +0.65(+2.65%) |
Sep 25, 2009 | 25.04 | 25.30 | 24.24 | 24.45 | 1,643,157 | -0.74(-2.94%) |
Sep 24, 2009 | 25.55 | 25.79 | 24.30 | 25.20 | 2,737,140 | -0.21(-0.84%) |
Sep 23, 2009 | 26.62 | 26.84 | 25.32 | 25.41 | 3,281,739 | -1.21(-4.55%) |
Sep 22, 2009 | 26.42 | 26.86 | 25.94 | 26.62 | 2,541,204 | +0.54(+2.06%) |
Sep 21, 2009 | 26.08 | 26.35 | 25.28 | 26.08 | 2,382,927 | -0.35(-1.32%) |
Sep 18, 2009 | 27.01 | 27.29 | 26.40 | 26.43 | 1,915,817 | -0.40(-1.49%) |
Sep 17, 2009 | 27.17 | 27.84 | 26.59 | 26.83 | 1,871,740 | -1.36(-4.84%) |
Sep 16, 2009 | 28.40 | 28.56 | 26.17 | 28.20 | 6,537,136 | +0.61(+2.23%) |
Sep 15, 2009 | 27.53 | 27.99 | 27.37 | 27.58 | 1,670,251 | +0.21(+0.78%) |
Sep 14, 2009 | 26.95 | 27.40 | 26.30 | 27.37 | 1,901,471 | +0.46(+1.71%) |
Sep 11, 2009 | 28.30 | 28.47 | 26.69 | 26.91 | 2,212,482 | -1.19(-4.22%) |
Sep 10, 2009 | 27.50 | 28.26 | 27.29 | 28.10 | 1,730,301 | +0.54(+1.95%) |
Sep 09, 2009 | 26.25 | 27.81 | 26.25 | 27.56 | 2,293,269 | +0.79(+2.96%) |
Sep 08, 2009 | 27.86 | 28.02 | 26.31 | 26.77 | 4,172,007 | -0.80(-2.91%) |
Sep 04, 2009 | 27.86 | 28.08 | 27.22 | 27.57 | 2,374,358 | -0.26(-0.95%) |
Sep 03, 2009 | 27.28 | 27.83 | 26.90 | 27.83 | 1,490,228 | +0.85(+3.16%) |
Sep 02, 2009 | 26.73 | 27.42 | 26.05 | 26.98 | 2,028,024 | +0.10(+0.38%) |
Sep 01, 2009 | 28.32 | 29.20 | 26.68 | 26.88 | 3,375,628 | -1.77(-6.19%) |
Aug 31, 2009 | 27.95 | 28.79 | 27.46 | 28.65 | 3,722,356 | -0.09(-0.33%) |
Aug 28, 2009 | 29.25 | 29.83 | 28.14 | 28.74 | 4,031,820 | -0.42(-1.43%) |
Aug 27, 2009 | 24.40 | 29.25 | 24.40 | 29.16 | 12,263,202 | +5.67(+24.14%) |
Aug 26, 2009 | 24.05 | 24.20 | 23.25 | 23.49 | 2,028,722 | -0.55(-2.31%) |
Aug 25, 2009 | 22.95 | 24.06 | 22.80 | 24.05 | 2,827,227 | +1.35(+5.94%) |
Aug 24, 2009 | 23.03 | 23.34 | 22.47 | 22.70 | 2,188,262 | -0.24(-1.04%) |
Aug 21, 2009 | 22.86 | 23.01 | 22.51 | 22.94 | 2,015,793 | +0.30(+1.32%) |
Aug 20, 2009 | 22.46 | 22.90 | 22.19 | 22.64 | 1,847,788 | +0.20(+0.87%) |
Aug 19, 2009 | 22.17 | 22.76 | 21.87 | 22.44 | 1,736,630 | -0.17(-0.75%) |
Aug 18, 2009 | 21.60 | 22.67 | 21.55 | 22.61 | 2,120,768 | +1.13(+5.28%) |
Aug 17, 2009 | 22.14 | 22.35 | 20.65 | 21.48 | 2,964,758 | -1.28(-5.62%) |
Aug 14, 2009 | 23.70 | 23.70 | 22.55 | 22.76 | 1,792,122 | -0.78(-3.30%) |
Aug 13, 2009 | 23.46 | 23.70 | 22.83 | 23.53 | 2,109,424 | +0.42(+1.81%) |
Aug 12, 2009 | 22.38 | 23.32 | 22.38 | 23.12 | 2,902,108 | +0.73(+3.28%) |
Aug 11, 2009 | 21.93 | 22.39 | 21.53 | 22.38 | 2,708,453 | +0.36(+1.63%) |
Aug 10, 2009 | 22.50 | 22.94 | 21.53 | 22.02 | 3,773,552 | -0.49(-2.16%) |
Aug 07, 2009 | 21.61 | 22.62 | 21.37 | 22.51 | 17,167,274 | -0.21(-0.94%) |
Aug 06, 2009 | 24.31 | 25.26 | 22.60 | 22.72 | 6,148,451 | -3.21(-12.39%) |
Aug 05, 2009 | 26.59 | 27.17 | 25.63 | 25.94 | 3,146,757 | -1.53(-5.59%) |
Aug 04, 2009 | 25.70 | 27.82 | 25.61 | 27.47 | 4,521,399 | +1.10(+4.17%) |
Aug 03, 2009 | 24.73 | 26.43 | 24.73 | 26.37 | 6,277,721 | +2.97(+12.68%) |
Jul 31, 2009 | 21.83 | 23.93 | 21.83 | 23.41 | 3,522,066 | +0.97(+4.33%) |
Jul 30, 2009 | 22.18 | 23.45 | 21.96 | 22.43 | 3,745,865 | -0.47(-2.05%) |
Jul 29, 2009 | 22.21 | 22.98 | 21.79 | 22.90 | 3,126,135 | +0.54(+2.40%) |
Jul 28, 2009 | 21.78 | 22.42 | 21.27 | 22.37 | 2,088,143 | +0.67(+3.06%) |
Jul 27, 2009 | 21.71 | 22.14 | 21.21 | 21.70 | 2,088,432 | +0.04(+0.20%) |
Jul 24, 2009 | 22.20 | 22.48 | 21.26 | 21.66 | 180 | -0.78(-3.46%) |
Jul 23, 2009 | 21.32 | 23.26 | 20.91 | 22.43 | 4,184,360 | +0.91(+4.24%) |
Jul 22, 2009 | 21.46 | 22.06 | 20.98 | 21.52 | 3,043,998 | -0.18(-0.83%) |
Jul 21, 2009 | 22.19 | 22.38 | 21.15 | 21.70 | 3,532,369 | -0.25(-1.13%) |
Jul 20, 2009 | 21.38 | 22.11 | 21.21 | 21.95 | 2,798,927 | +0.65(+3.04%) |
Jul 17, 2009 | 20.75 | 21.52 | 20.68 | 21.30 | 2,297,758 | +0.49(+2.34%) |
Jul 16, 2009 | 20.65 | 20.94 | 20.38 | 20.81 | 2,984,217 | +0.10(+0.49%) |
Jul 15, 2009 | 20.51 | 21.30 | 20.21 | 20.71 | 4,051,714 | +0.51(+2.53%) |
Jul 14, 2009 | 19.63 | 20.39 | 19.28 | 20.20 | 2,946,345 | +0.61(+3.09%) |
Jul 13, 2009 | 18.95 | 19.63 | 18.93 | 19.59 | 3,182,832 | +0.78(+4.17%) |
Jul 10, 2009 | 17.60 | 19.08 | 17.60 | 18.81 | 4,049,598 | +0.95(+5.35%) |
Jul 09, 2009 | 17.85 | 18.19 | 17.20 | 17.85 | 3,027,921 | +0.03(+0.19%) |
Jul 08, 2009 | 18.29 | 18.33 | 17.37 | 17.82 | 3,782,504 | -0.46(-2.52%) |
Jul 07, 2009 | 18.11 | 19.20 | 18.10 | 18.28 | 7,641,426 | -0.03(-0.19%) |
Jul 06, 2009 | 17.26 | 18.50 | 16.55 | 18.32 | 7,285,417 | +1.32(+7.78%) |
Jul 02, 2009 | 15.61 | 17.26 | 15.23 | 16.99 | 7,265,918 | +1.28(+8.14%) |