Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 26.86 | 27.87 | 26.50 | 27.37 | 4,447,840 | +0.44(+1.64%) |
Sep 29, 2009 | 27.12 | 27.24 | 26.72 | 26.93 | 1,017,041 | -0.29(-1.08%) |
Sep 28, 2009 | 26.52 | 27.24 | 26.30 | 27.22 | 2,125,584 | +0.97(+3.71%) |
Sep 25, 2009 | 27.11 | 27.39 | 26.04 | 26.25 | 2,982,085 | -1.14(-4.18%) |
Sep 24, 2009 | 27.43 | 27.92 | 26.93 | 27.39 | 2,650,199 | +0.11(+0.40%) |
Sep 23, 2009 | 28.02 | 28.02 | 27.28 | 27.28 | 2,789,877 | -0.72(-2.56%) |
Sep 22, 2009 | 27.50 | 28.05 | 27.50 | 28.00 | 1,912,144 | +0.63(+2.32%) |
Sep 21, 2009 | 27.29 | 27.50 | 26.45 | 27.37 | 1,548,343 | -0.42(-1.50%) |
Sep 18, 2009 | 27.84 | 27.97 | 27.48 | 27.78 | 1,845,237 | +0.10(+0.34%) |
Sep 17, 2009 | 27.76 | 28.04 | 27.32 | 27.69 | 2,379,030 | +0.27(+0.99%) |
Sep 16, 2009 | 27.31 | 28.07 | 27.26 | 27.41 | 2,642,447 | +0.16(+0.57%) |
Sep 15, 2009 | 27.04 | 27.53 | 26.81 | 27.26 | 2,843,361 | +0.15(+0.55%) |
Sep 14, 2009 | 26.51 | 27.11 | 26.15 | 27.11 | 2,579,942 | +0.37(+1.38%) |
Sep 11, 2009 | 26.58 | 26.92 | 26.43 | 26.74 | 3,724,462 | +0.33(+1.26%) |
Sep 10, 2009 | 26.14 | 26.53 | 25.60 | 26.40 | 3,361,437 | +0.46(+1.76%) |
Sep 09, 2009 | 25.70 | 26.07 | 25.21 | 25.95 | 3,011,345 | +0.52(+2.04%) |
Sep 08, 2009 | 25.52 | 25.89 | 25.11 | 25.43 | 3,950,664 | +0.69(+2.78%) |
Sep 04, 2009 | 24.03 | 24.84 | 23.86 | 24.74 | 3,047,424 | +0.81(+3.39%) |
Sep 03, 2009 | 23.43 | 24.00 | 23.22 | 23.93 | 2,688,956 | +0.76(+3.29%) |
Sep 02, 2009 | 22.96 | 23.43 | 22.59 | 23.17 | 3,094,686 | +0.17(+0.74%) |
Sep 01, 2009 | 24.10 | 24.46 | 22.94 | 23.00 | 2,489,164 | -1.14(-4.74%) |
Aug 31, 2009 | 24.29 | 24.29 | 23.40 | 24.14 | 2,175,156 | -0.41(-1.67%) |
Aug 28, 2009 | 24.17 | 24.82 | 23.39 | 24.55 | 4,562,120 | +0.72(+3.00%) |
Aug 27, 2009 | 23.17 | 23.84 | 23.13 | 23.84 | 4,847,221 | +1.21(+5.36%) |
Aug 26, 2009 | 21.89 | 22.81 | 21.81 | 22.62 | 2,960,606 | +0.79(+3.62%) |
Aug 25, 2009 | 21.59 | 22.02 | 21.54 | 21.83 | 1,663,045 | +0.30(+1.39%) |
Aug 24, 2009 | 21.61 | 21.95 | 21.53 | 21.53 | 1,684,057 | -0.07(-0.32%) |
Aug 21, 2009 | 21.32 | 21.68 | 21.15 | 21.60 | 2,445,077 | +0.37(+1.73%) |
Aug 20, 2009 | 20.93 | 21.23 | 20.67 | 21.23 | 1,823,565 | +0.45(+2.16%) |
Aug 19, 2009 | 20.58 | 20.93 | 20.44 | 20.78 | 1,830,904 | -0.08(-0.39%) |
Aug 18, 2009 | 20.75 | 21.03 | 20.71 | 20.86 | 1,490,905 | -0.24(-1.14%) |
Aug 17, 2009 | 20.98 | 21.44 | 20.48 | 21.11 | 1,994,146 | -0.58(-2.69%) |
Aug 14, 2009 | 22.09 | 22.09 | 21.30 | 21.69 | 1,570,742 | -0.39(-1.76%) |
Aug 13, 2009 | 21.81 | 22.32 | 21.36 | 22.08 | 2,142,577 | +0.55(+2.56%) |
Aug 12, 2009 | 21.34 | 21.89 | 21.30 | 21.53 | 2,575,559 | +0.21(+0.99%) |
Aug 11, 2009 | 21.37 | 21.70 | 21.29 | 21.31 | 2,132,248 | -0.49(-2.25%) |
Aug 10, 2009 | 21.57 | 22.08 | 21.36 | 21.81 | 2,323,115 | -0.52(-2.35%) |
Aug 07, 2009 | 22.61 | 22.70 | 22.18 | 22.33 | 2,318,669 | +0.04(+0.18%) |
Aug 06, 2009 | 22.56 | 22.66 | 22.11 | 22.29 | 1,753,963 | -0.24(-1.06%) |
Aug 05, 2009 | 22.62 | 22.69 | 22.23 | 22.53 | 1,498,748 | -0.10(-0.42%) |
Aug 04, 2009 | 22.31 | 22.83 | 22.31 | 22.62 | 1,852,273 | +0.05(+0.21%) |
Aug 03, 2009 | 22.36 | 22.70 | 22.26 | 22.58 | 2,520,830 | +0.61(+2.79%) |
Jul 31, 2009 | 21.91 | 22.44 | 21.81 | 21.96 | 1,904,141 | -0.01(-0.06%) |
Jul 30, 2009 | 21.76 | 22.49 | 21.72 | 21.98 | 2,618,773 | +0.31(+1.45%) |
Jul 29, 2009 | 22.28 | 22.28 | 21.50 | 21.66 | 3,277,473 | -0.50(-2.28%) |
Jul 28, 2009 | 22.25 | 22.52 | 22.06 | 22.17 | 2,121,895 | -0.14(-0.61%) |
Jul 27, 2009 | 22.81 | 22.93 | 22.28 | 22.30 | 2,346,549 | -0.50(-2.21%) |
Jul 24, 2009 | 22.28 | 23.08 | 21.99 | 22.81 | 4,565,602 | +0.48(+2.14%) |
Jul 23, 2009 | 23.06 | 23.30 | 22.28 | 22.33 | 7,699,897 | +1.04(+4.86%) |
Jul 22, 2009 | 20.84 | 21.81 | 20.84 | 21.29 | 5,883,860 | +0.19(+0.90%) |
Jul 21, 2009 | 20.99 | 21.19 | 20.68 | 21.10 | 2,292,742 | -0.09(-0.42%) |
Jul 20, 2009 | 21.13 | 22.04 | 20.80 | 21.19 | 4,363,792 | +0.20(+0.94%) |
Jul 17, 2009 | 20.46 | 20.99 | 20.36 | 20.99 | 2,594,695 | +0.57(+2.77%) |
Jul 16, 2009 | 20.00 | 20.57 | 19.97 | 20.43 | 2,509,939 | +0.46(+2.32%) |
Jul 15, 2009 | 19.93 | 20.09 | 19.82 | 19.97 | 2,384,499 | +0.48(+2.45%) |
Jul 14, 2009 | 19.56 | 19.82 | 19.30 | 19.49 | 2,285,297 | +0.23(+1.20%) |
Jul 13, 2009 | 19.32 | 19.53 | 19.11 | 19.26 | 3,239,615 | +0.93(+5.09%) |
Jul 10, 2009 | 18.06 | 18.56 | 18.06 | 18.32 | 1,189,162 | -0.05(-0.30%) |
Jul 09, 2009 | 18.12 | 18.47 | 17.85 | 18.38 | 1,988,918 | +0.58(+3.25%) |
Jul 08, 2009 | 18.33 | 18.33 | 17.55 | 17.80 | 3,919,607 | -0.44(-2.39%) |
Jul 07, 2009 | 18.90 | 19.22 | 18.09 | 18.23 | 2,945,388 | -0.89(-4.67%) |
Jul 06, 2009 | 19.22 | 19.22 | 18.61 | 19.13 | 2,314,378 | -0.12(-0.60%) |
Jul 02, 2009 | 19.22 | 19.42 | 18.93 | 19.24 | 1,904,721 | -0.35(-1.81%) |