Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 24.83 | 24.90 | 24.42 | 24.85 | 17,609,710 | +0.01(+0.04%) |
Sep 29, 2009 | 24.54 | 24.96 | 24.48 | 24.84 | 11,056,575 | +0.27(+1.12%) |
Sep 28, 2009 | 24.32 | 24.62 | 24.30 | 24.56 | 8,695,473 | +0.28(+1.14%) |
Sep 25, 2009 | 24.52 | 24.57 | 24.21 | 24.29 | 12,545,220 | -0.33(-1.35%) |
Sep 24, 2009 | 25.03 | 25.03 | 24.55 | 24.62 | 20,841,126 | -0.57(-2.25%) |
Sep 23, 2009 | 25.00 | 25.46 | 24.93 | 25.18 | 17,646,204 | +0.24(+0.96%) |
Sep 22, 2009 | 24.80 | 24.94 | 24.58 | 24.94 | 14,681,268 | +0.25(+1.03%) |
Sep 21, 2009 | 24.52 | 24.74 | 24.47 | 24.69 | 10,535,149 | +0.13(+0.52%) |
Sep 18, 2009 | 24.29 | 24.72 | 24.29 | 24.56 | 34,464,128 | +0.33(+1.37%) |
Sep 17, 2009 | 24.22 | 24.48 | 24.20 | 24.23 | 15,125,286 | +0.14(+0.56%) |
Sep 16, 2009 | 24.02 | 24.24 | 23.92 | 24.09 | 15,048,233 | -0.23(-0.95%) |
Sep 15, 2009 | 24.34 | 24.42 | 23.81 | 24.33 | 13,947,653 | +0.03(+0.13%) |
Sep 14, 2009 | 23.96 | 24.46 | 23.86 | 24.30 | 13,817,440 | +0.12(+0.51%) |
Sep 11, 2009 | 23.83 | 24.39 | 23.77 | 24.17 | 14,537,236 | +0.31(+1.28%) |
Sep 10, 2009 | 24.08 | 24.20 | 23.68 | 23.87 | 13,005,361 | -0.20(-0.85%) |
Sep 09, 2009 | 24.09 | 24.28 | 23.84 | 24.07 | 13,390,505 | -0.12(-0.48%) |
Sep 08, 2009 | 23.65 | 24.20 | 23.41 | 24.19 | 19,712,592 | +0.71(+3.04%) |
Sep 04, 2009 | 23.33 | 23.52 | 23.27 | 23.47 | 9,355,978 | +0.12(+0.50%) |
Sep 03, 2009 | 23.42 | 23.42 | 23.01 | 23.36 | 13,806,123 | +0.09(+0.39%) |
Sep 02, 2009 | 22.96 | 23.44 | 22.94 | 23.27 | 12,054,854 | +0.24(+1.04%) |
Sep 01, 2009 | 23.28 | 23.41 | 22.98 | 23.03 | 14,544,357 | -0.28(-1.18%) |
Aug 31, 2009 | 23.06 | 23.40 | 23.06 | 23.30 | 15,941,969 | +0.18(+0.77%) |
Aug 28, 2009 | 23.50 | 23.58 | 23.09 | 23.12 | 15,158,574 | -0.46(-1.97%) |
Aug 27, 2009 | 23.79 | 23.91 | 23.45 | 23.59 | 13,308,234 | -0.25(-1.07%) |
Aug 26, 2009 | 23.77 | 24.09 | 23.73 | 23.84 | 14,019,904 | -0.02(-0.06%) |
Aug 25, 2009 | 24.13 | 24.22 | 23.85 | 23.86 | 18,627,104 | -0.32(-1.33%) |
Aug 24, 2009 | 23.79 | 24.24 | 23.79 | 24.18 | 12,536,194 | +0.29(+1.19%) |
Aug 21, 2009 | 23.81 | 24.05 | 23.65 | 23.89 | 14,392,795 | +0.20(+0.84%) |
Aug 20, 2009 | 23.34 | 23.78 | 23.26 | 23.69 | 10,777,659 | +0.35(+1.51%) |
Aug 19, 2009 | 23.45 | 23.50 | 23.14 | 23.34 | 14,869,051 | -0.27(-1.14%) |
Aug 18, 2009 | 23.17 | 23.81 | 22.95 | 23.61 | 12,950,249 | +0.14(+0.58%) |
Aug 17, 2009 | 23.49 | 23.83 | 23.14 | 23.48 | 14,558,738 | -0.29(-1.22%) |
Aug 14, 2009 | 23.61 | 23.93 | 23.46 | 23.77 | 9,198,996 | +0.10(+0.41%) |
Aug 13, 2009 | 23.72 | 23.85 | 23.47 | 23.67 | 11,069,562 | -0.06(-0.24%) |
Aug 12, 2009 | 23.76 | 24.04 | 23.69 | 23.72 | 11,395,056 | -0.13(-0.53%) |
Aug 11, 2009 | 24.06 | 24.37 | 23.82 | 23.85 | 11,992,325 | -0.21(-0.87%) |
Aug 10, 2009 | 23.77 | 24.08 | 23.75 | 24.06 | 10,898,844 | +0.07(+0.30%) |
Aug 07, 2009 | 24.12 | 24.20 | 23.81 | 23.99 | 10,027,644 | +0.04(+0.15%) |
Aug 06, 2009 | 23.88 | 23.97 | 23.62 | 23.95 | 9,334,262 | +0.11(+0.47%) |
Aug 05, 2009 | 23.91 | 23.99 | 23.70 | 23.84 | 12,304,939 | -0.11(-0.45%) |
Aug 04, 2009 | 23.85 | 24.14 | 23.73 | 23.95 | 10,058,383 | +0.09(+0.37%) |
Aug 03, 2009 | 23.97 | 24.41 | 23.78 | 23.86 | 18,417,958 | +0.11(+0.45%) |
Jul 31, 2009 | 23.80 | 24.34 | 23.67 | 23.76 | 12,699,326 | -0.11(-0.47%) |
Jul 30, 2009 | 23.91 | 24.21 | 23.78 | 23.87 | 12,604,094 | +0.00(+0.00%) |
Jul 29, 2009 | 23.58 | 23.94 | 23.46 | 23.87 | 11,301,180 | +0.17(+0.73%) |
Jul 28, 2009 | 23.32 | 23.74 | 23.32 | 23.69 | 14,330,603 | -0.06(-0.24%) |
Jul 27, 2009 | 24.00 | 24.79 | 23.62 | 23.75 | 17,173,014 | -0.36(-1.50%) |
Jul 24, 2009 | 23.40 | 24.16 | 23.24 | 24.11 | 706 | +0.65(+2.78%) |
Jul 23, 2009 | 22.65 | 23.96 | 22.61 | 23.46 | 22,173,188 | +1.09(+4.88%) |
Jul 22, 2009 | 22.33 | 22.56 | 22.28 | 22.37 | 10,154,092 | -0.01(-0.05%) |
Jul 21, 2009 | 22.47 | 22.68 | 22.10 | 22.38 | 11,624,056 | -0.03(-0.11%) |
Jul 20, 2009 | 22.54 | 22.54 | 22.04 | 22.40 | 18,108,464 | -0.03(-0.11%) |
Jul 17, 2009 | 22.17 | 22.47 | 21.94 | 22.43 | 12,896,591 | +0.36(+1.62%) |
Jul 16, 2009 | 22.17 | 22.36 | 21.93 | 22.07 | 14,560,074 | -0.37(-1.66%) |
Jul 15, 2009 | 21.86 | 22.47 | 21.79 | 22.45 | 13,298,186 | +0.70(+3.21%) |
Jul 14, 2009 | 21.85 | 21.91 | 21.68 | 21.75 | 11,834,788 | -0.12(-0.56%) |
Jul 13, 2009 | 21.69 | 21.98 | 21.63 | 21.87 | 12,168,402 | +0.28(+1.30%) |
Jul 10, 2009 | 21.95 | 22.21 | 21.42 | 21.59 | 13,401,080 | +0.01(+0.02%) |
Jul 09, 2009 | 22.26 | 22.26 | 21.48 | 21.58 | 14,678,656 | -0.59(-2.64%) |
Jul 08, 2009 | 22.42 | 22.55 | 22.04 | 22.17 | 16,997,452 | -0.13(-0.59%) |
Jul 07, 2009 | 22.46 | 22.86 | 22.25 | 22.30 | 18,720,346 | -0.20(-0.91%) |
Jul 06, 2009 | 21.72 | 22.59 | 21.56 | 22.51 | 15,386,043 | +0.62(+2.82%) |
Jul 02, 2009 | 22.23 | 22.42 | 21.83 | 21.89 | 16,681,831 | -0.59(-2.61%) |