Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 28.24 | 28.80 | 27.70 | 28.43 | 9,290,909 | +0.35(+1.25%) |
Sep 29, 2009 | 29.27 | 29.35 | 28.01 | 28.08 | 8,381,432 | -0.77(-2.68%) |
Sep 28, 2009 | 28.08 | 29.21 | 27.58 | 28.86 | 7,591,120 | +0.89(+3.19%) |
Sep 25, 2009 | 28.35 | 28.65 | 27.57 | 27.97 | 9,145,506 | -0.53(-1.87%) |
Sep 24, 2009 | 29.06 | 29.17 | 28.05 | 28.50 | 6,770,908 | -0.39(-1.35%) |
Sep 23, 2009 | 29.73 | 29.83 | 28.79 | 28.89 | 6,598,780 | -0.74(-2.50%) |
Sep 22, 2009 | 29.25 | 29.96 | 29.06 | 29.63 | 8,179,605 | +1.96(+7.07%) |
Sep 21, 2009 | 29.49 | 29.72 | 27.64 | 27.67 | 9,015,246 | -2.17(-7.28%) |
Sep 18, 2009 | 30.49 | 30.57 | 29.64 | 29.84 | 11,067,261 | -0.44(-1.45%) |
Sep 17, 2009 | 30.77 | 31.59 | 30.19 | 30.28 | 10,275,690 | +0.52(+1.74%) |
Sep 16, 2009 | 30.13 | 31.24 | 29.55 | 29.76 | 14,657,889 | -0.02(-0.05%) |
Sep 15, 2009 | 30.35 | 30.35 | 28.98 | 29.78 | 15,128,600 | -0.72(-2.35%) |
Sep 14, 2009 | 29.84 | 30.53 | 29.13 | 30.50 | 8,338,903 | +0.27(+0.90%) |
Sep 11, 2009 | 30.44 | 30.67 | 29.84 | 30.23 | 6,182,869 | -0.15(-0.50%) |
Sep 10, 2009 | 29.86 | 30.44 | 29.13 | 30.38 | 9,105,659 | +0.56(+1.87%) |
Sep 09, 2009 | 29.01 | 30.06 | 28.38 | 29.82 | 11,554,294 | +1.62(+5.73%) |
Sep 08, 2009 | 28.47 | 28.73 | 27.66 | 28.20 | 6,590,327 | +0.17(+0.60%) |
Sep 04, 2009 | 27.80 | 28.23 | 27.59 | 28.04 | 5,589,592 | +0.29(+1.06%) |
Sep 03, 2009 | 27.69 | 28.08 | 27.30 | 27.74 | 7,529,184 | +0.41(+1.51%) |
Sep 02, 2009 | 27.99 | 28.17 | 27.27 | 27.33 | 11,754,921 | -0.58(-2.08%) |
Sep 01, 2009 | 29.45 | 29.84 | 27.81 | 27.91 | 12,389,175 | -1.77(-5.95%) |
Aug 31, 2009 | 28.73 | 29.78 | 28.62 | 29.68 | 8,514,540 | +0.45(+1.52%) |
Aug 28, 2009 | 29.56 | 29.56 | 28.82 | 29.23 | 5,976,076 | +0.08(+0.27%) |
Aug 27, 2009 | 28.97 | 29.24 | 28.67 | 29.15 | 5,960,170 | +0.11(+0.38%) |
Aug 26, 2009 | 28.73 | 29.28 | 28.37 | 29.04 | 8,253,376 | +0.10(+0.33%) |
Aug 25, 2009 | 29.33 | 29.37 | 28.71 | 28.94 | 9,771,954 | -0.06(-0.22%) |
Aug 24, 2009 | 29.92 | 30.20 | 28.94 | 29.01 | 11,896,541 | -0.02(-0.08%) |
Aug 21, 2009 | 28.40 | 29.11 | 25.80 | 29.03 | 11,175,688 | +1.15(+4.11%) |
Aug 20, 2009 | 27.41 | 27.95 | 27.16 | 27.89 | 9,485,116 | +0.46(+1.68%) |
Aug 19, 2009 | 27.56 | 27.82 | 27.14 | 27.42 | 12,201,454 | -0.63(-2.24%) |
Aug 18, 2009 | 27.37 | 28.14 | 27.12 | 28.05 | 10,068,590 | +0.44(+1.59%) |
Aug 17, 2009 | 27.04 | 28.09 | 26.74 | 27.61 | 18,388,698 | -0.30(-1.08%) |
Aug 14, 2009 | 27.86 | 28.21 | 27.15 | 27.92 | 10,331,934 | -0.18(-0.62%) |
Aug 13, 2009 | 27.61 | 28.12 | 27.10 | 28.09 | 13,282,324 | +1.20(+4.47%) |
Aug 12, 2009 | 26.17 | 26.96 | 25.92 | 26.89 | 11,068,378 | +0.82(+3.14%) |
Aug 11, 2009 | 26.78 | 26.99 | 25.68 | 26.07 | 13,309,513 | -0.89(-3.31%) |
Aug 10, 2009 | 26.93 | 27.89 | 26.80 | 26.96 | 14,926,313 | -0.19(-0.70%) |
Aug 07, 2009 | 26.18 | 27.52 | 25.94 | 27.15 | 17,059,296 | +1.59(+6.23%) |
Aug 06, 2009 | 25.36 | 26.39 | 24.61 | 25.56 | 18,173,714 | +0.57(+2.29%) |
Aug 05, 2009 | 24.96 | 25.17 | 23.82 | 24.99 | 16,651,140 | +0.07(+0.29%) |
Aug 04, 2009 | 24.63 | 25.31 | 24.32 | 24.92 | 10,009,369 | -0.01(-0.03%) |
Aug 03, 2009 | 24.86 | 25.38 | 24.40 | 24.93 | 10,335,914 | +0.53(+2.18%) |
Jul 31, 2009 | 24.08 | 24.85 | 23.96 | 24.39 | 8,792,514 | +0.23(+0.95%) |
Jul 30, 2009 | 24.15 | 25.13 | 23.92 | 24.16 | 13,019,000 | +0.56(+2.36%) |
Jul 29, 2009 | 23.38 | 24.03 | 23.21 | 23.61 | 9,081,633 | +0.02(+0.10%) |
Jul 28, 2009 | 23.50 | 24.10 | 23.30 | 23.58 | 11,708,004 | -0.21(-0.90%) |
Jul 27, 2009 | 24.14 | 24.47 | 23.49 | 23.80 | 15,013,850 | -0.10(-0.40%) |
Jul 24, 2009 | 21.10 | 24.31 | 20.98 | 23.89 | 30,379,362 | +1.78(+8.05%) |
Jul 23, 2009 | 21.10 | 22.39 | 20.98 | 22.11 | 12,620,214 | +1.08(+5.14%) |
Jul 22, 2009 | 20.49 | 21.25 | 20.42 | 21.03 | 9,213,654 | +0.13(+0.61%) |
Jul 21, 2009 | 21.49 | 21.61 | 20.63 | 20.91 | 8,839,214 | -0.32(-1.50%) |
Jul 20, 2009 | 21.18 | 21.73 | 20.99 | 21.22 | 10,472,707 | +0.17(+0.79%) |
Jul 17, 2009 | 21.09 | 21.50 | 20.87 | 21.06 | 11,194,967 | -0.33(-1.56%) |
Jul 16, 2009 | 20.14 | 21.56 | 20.03 | 21.39 | 19,070,986 | +0.86(+4.18%) |
Jul 15, 2009 | 19.11 | 20.95 | 19.07 | 20.53 | 26,113,996 | +2.17(+11.81%) |
Jul 14, 2009 | 17.40 | 18.50 | 16.92 | 18.36 | 19,270,460 | +0.99(+5.72%) |
Jul 13, 2009 | 16.70 | 17.46 | 16.47 | 17.37 | 11,609,898 | +0.98(+5.96%) |
Jul 10, 2009 | 16.50 | 16.67 | 16.15 | 16.39 | 8,861,171 | -0.45(-2.69%) |
Jul 09, 2009 | 16.59 | 17.13 | 16.44 | 16.85 | 10,446,610 | +0.50(+3.06%) |
Jul 08, 2009 | 16.38 | 16.62 | 15.68 | 16.34 | 16,993,254 | +0.08(+0.49%) |
Jul 07, 2009 | 16.53 | 16.77 | 16.23 | 16.27 | 9,530,328 | -0.41(-2.43%) |
Jul 06, 2009 | 16.47 | 17.09 | 16.31 | 16.67 | 9,411,438 | +0.15(+0.91%) |
Jul 02, 2009 | 17.05 | 17.24 | 16.52 | 16.52 | 8,353,208 | -0.86(-4.94%) |