Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 21.87 | 21.96 | 21.20 | 21.53 | 14,826,502 | -0.29(-1.34%) |
Sep 29, 2009 | 22.26 | 22.34 | 21.79 | 21.83 | 7,790,638 | -0.49(-2.20%) |
Sep 28, 2009 | 22.21 | 22.39 | 21.93 | 22.32 | 5,272,059 | +0.36(+1.63%) |
Sep 25, 2009 | 22.24 | 22.41 | 21.83 | 21.96 | 10,292,773 | -0.44(-1.94%) |
Sep 24, 2009 | 22.45 | 22.66 | 22.14 | 22.39 | 8,761,640 | -0.05(-0.23%) |
Sep 23, 2009 | 22.88 | 22.97 | 22.42 | 22.45 | 8,321,972 | -0.44(-1.90%) |
Sep 22, 2009 | 22.83 | 23.11 | 22.76 | 22.88 | 7,430,738 | +0.17(+0.73%) |
Sep 21, 2009 | 22.85 | 22.97 | 22.61 | 22.72 | 6,140,218 | -0.31(-1.36%) |
Sep 18, 2009 | 23.08 | 23.32 | 22.85 | 23.03 | 10,192,245 | +0.02(+0.08%) |
Sep 17, 2009 | 23.29 | 23.34 | 22.90 | 23.01 | 11,628,635 | -0.30(-1.30%) |
Sep 16, 2009 | 23.66 | 23.90 | 23.08 | 23.31 | 11,310,341 | -0.16(-0.69%) |
Sep 15, 2009 | 23.23 | 23.61 | 22.97 | 23.48 | 10,072,032 | +0.31(+1.32%) |
Sep 14, 2009 | 22.89 | 23.24 | 22.69 | 23.17 | 6,222,300 | +0.08(+0.37%) |
Sep 11, 2009 | 23.64 | 23.79 | 22.88 | 23.08 | 14,666,575 | -0.37(-1.56%) |
Sep 10, 2009 | 23.12 | 23.68 | 22.88 | 23.45 | 9,645,972 | +0.48(+2.07%) |
Sep 09, 2009 | 22.77 | 23.37 | 22.74 | 22.97 | 11,501,732 | +0.21(+0.94%) |
Sep 08, 2009 | 23.15 | 23.21 | 22.73 | 22.76 | 12,836,730 | -0.14(-0.60%) |
Sep 04, 2009 | 21.98 | 23.04 | 21.98 | 22.90 | 9,738,797 | +0.74(+3.35%) |
Sep 03, 2009 | 21.72 | 22.27 | 21.51 | 22.15 | 12,864,804 | +0.49(+2.27%) |
Sep 02, 2009 | 21.73 | 22.00 | 21.61 | 21.66 | 8,526,427 | -0.22(-0.99%) |
Sep 01, 2009 | 21.97 | 22.48 | 21.78 | 21.88 | 10,689,794 | -0.19(-0.87%) |
Aug 31, 2009 | 22.18 | 22.27 | 21.85 | 22.07 | 6,718,434 | -0.30(-1.35%) |
Aug 28, 2009 | 22.48 | 22.63 | 22.22 | 22.38 | 7,782,685 | +0.03(+0.12%) |
Aug 27, 2009 | 22.17 | 22.48 | 21.81 | 22.35 | 7,115,737 | +0.07(+0.30%) |
Aug 26, 2009 | 22.42 | 22.46 | 22.09 | 22.28 | 8,573,898 | -0.22(-0.97%) |
Aug 25, 2009 | 22.78 | 23.01 | 22.42 | 22.50 | 7,823,397 | -0.09(-0.41%) |
Aug 24, 2009 | 22.90 | 22.99 | 22.44 | 22.59 | 7,613,925 | -0.27(-1.18%) |
Aug 21, 2009 | 22.77 | 23.07 | 22.41 | 22.86 | 9,784,353 | +0.25(+1.13%) |
Aug 20, 2009 | 22.26 | 22.75 | 22.06 | 22.61 | 10,008,866 | +0.49(+2.24%) |
Aug 19, 2009 | 21.74 | 22.28 | 21.65 | 22.11 | 6,639,984 | +0.14(+0.62%) |
Aug 18, 2009 | 21.83 | 22.14 | 21.75 | 21.98 | 6,300,986 | +0.44(+2.04%) |
Aug 17, 2009 | 22.04 | 22.06 | 21.52 | 21.54 | 7,269,370 | -0.91(-4.04%) |
Aug 14, 2009 | 22.66 | 22.67 | 22.17 | 22.45 | 6,785,764 | -0.25(-1.12%) |
Aug 13, 2009 | 22.59 | 22.70 | 22.22 | 22.70 | 6,168,821 | +0.28(+1.27%) |
Aug 12, 2009 | 21.97 | 22.69 | 21.97 | 22.42 | 12,178,893 | +0.27(+1.23%) |
Aug 11, 2009 | 21.56 | 22.22 | 21.46 | 22.14 | 13,418,836 | +0.27(+1.23%) |
Aug 10, 2009 | 22.53 | 22.53 | 21.79 | 21.87 | 9,071,802 | -0.77(-3.42%) |
Aug 07, 2009 | 22.30 | 23.16 | 22.24 | 22.65 | 12,330,383 | +0.72(+3.26%) |
Aug 06, 2009 | 22.00 | 22.34 | 21.84 | 21.93 | 9,180,827 | +0.06(+0.29%) |
Aug 05, 2009 | 22.32 | 22.42 | 21.65 | 21.87 | 6,482,549 | -0.43(-1.94%) |
Aug 04, 2009 | 22.08 | 22.40 | 21.90 | 22.30 | 10,531,351 | +0.08(+0.37%) |
Aug 03, 2009 | 21.69 | 22.35 | 21.41 | 22.22 | 14,511,628 | +0.99(+4.68%) |
Jul 31, 2009 | 21.09 | 21.41 | 20.71 | 21.23 | 9,249,900 | +0.15(+0.72%) |
Jul 30, 2009 | 21.15 | 21.53 | 21.04 | 21.08 | 9,743,504 | +0.36(+1.75%) |
Jul 29, 2009 | 20.53 | 20.84 | 20.16 | 20.72 | 11,319,087 | -0.16(-0.76%) |
Jul 28, 2009 | 21.13 | 21.32 | 20.61 | 20.87 | 9,994,297 | -0.39(-1.86%) |
Jul 27, 2009 | 21.42 | 21.48 | 20.82 | 21.27 | 10,253,904 | -0.13(-0.62%) |
Jul 24, 2009 | 21.67 | 21.77 | 20.77 | 21.40 | 1,929 | -0.43(-1.96%) |
Jul 23, 2009 | 21.66 | 22.96 | 21.63 | 21.83 | 24,301,690 | -0.03(-0.13%) |
Jul 22, 2009 | 21.46 | 22.17 | 21.37 | 21.86 | 15,024,832 | +0.22(+1.01%) |
Jul 21, 2009 | 21.82 | 22.00 | 21.31 | 21.64 | 11,465,787 | +0.14(+0.67%) |
Jul 20, 2009 | 21.12 | 21.80 | 21.12 | 21.50 | 12,835,090 | +0.52(+2.50%) |
Jul 17, 2009 | 20.79 | 21.23 | 20.71 | 20.97 | 10,626,967 | +0.11(+0.51%) |
Jul 16, 2009 | 20.42 | 21.04 | 20.31 | 20.87 | 10,126,600 | +0.32(+1.58%) |
Jul 15, 2009 | 19.92 | 20.61 | 19.82 | 20.54 | 14,849,057 | +0.88(+4.47%) |
Jul 14, 2009 | 19.30 | 19.73 | 19.22 | 19.66 | 14,903,365 | +0.75(+3.96%) |
Jul 13, 2009 | 18.52 | 18.95 | 18.50 | 18.91 | 9,802,640 | +0.32(+1.75%) |
Jul 10, 2009 | 18.19 | 18.69 | 18.08 | 18.59 | 10,736,233 | +0.25(+1.37%) |
Jul 09, 2009 | 18.15 | 18.69 | 18.15 | 18.34 | 11,143,753 | +0.30(+1.64%) |
Jul 08, 2009 | 18.13 | 18.27 | 17.52 | 18.04 | 11,706,752 | -0.05(-0.29%) |
Jul 07, 2009 | 18.64 | 18.83 | 17.98 | 18.10 | 13,504,827 | -0.62(-3.33%) |
Jul 06, 2009 | 18.63 | 18.79 | 18.32 | 18.72 | 12,270,750 | -0.07(-0.35%) |
Jul 02, 2009 | 19.24 | 19.24 | 18.74 | 18.79 | 10,345,940 | -0.68(-3.51%) |