Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 24.37 | 24.38 | 23.59 | 23.93 | 6,765,045 | -0.23(-0.96%) |
Sep 29, 2009 | 24.61 | 24.80 | 24.07 | 24.16 | 5,540,013 | +0.02(+0.07%) |
Sep 28, 2009 | 23.77 | 24.59 | 23.66 | 24.14 | 4,581,243 | +0.56(+2.37%) |
Sep 25, 2009 | 23.34 | 23.85 | 23.13 | 23.58 | 8,030,895 | +0.07(+0.32%) |
Sep 24, 2009 | 24.55 | 24.65 | 23.36 | 23.51 | 8,323,395 | -1.13(-4.59%) |
Sep 23, 2009 | 25.65 | 25.65 | 24.60 | 24.64 | 5,702,039 | -0.92(-3.61%) |
Sep 22, 2009 | 25.09 | 25.60 | 24.96 | 25.56 | 7,774,390 | +0.79(+3.17%) |
Sep 21, 2009 | 24.82 | 25.07 | 24.59 | 24.78 | 4,198,208 | -0.39(-1.56%) |
Sep 18, 2009 | 25.28 | 25.50 | 24.72 | 25.17 | 4,978,605 | +0.03(+0.14%) |
Sep 17, 2009 | 25.22 | 26.12 | 24.76 | 25.13 | 8,926,132 | +0.53(+2.13%) |
Sep 16, 2009 | 24.49 | 25.28 | 24.38 | 24.61 | 6,339,523 | +0.35(+1.45%) |
Sep 15, 2009 | 24.04 | 24.60 | 23.56 | 24.26 | 6,158,183 | +0.38(+1.60%) |
Sep 14, 2009 | 22.85 | 23.89 | 22.84 | 23.88 | 3,862,821 | +0.69(+2.96%) |
Sep 11, 2009 | 23.36 | 23.47 | 22.90 | 23.19 | 4,129,706 | -0.04(-0.17%) |
Sep 10, 2009 | 22.87 | 23.28 | 22.54 | 23.23 | 3,667,745 | +0.34(+1.49%) |
Sep 09, 2009 | 22.44 | 22.96 | 22.25 | 22.89 | 4,894,984 | +0.44(+1.95%) |
Sep 08, 2009 | 22.03 | 22.45 | 21.87 | 22.45 | 3,554,450 | +0.76(+3.49%) |
Sep 04, 2009 | 21.44 | 21.69 | 21.06 | 21.69 | 2,750,617 | +0.25(+1.17%) |
Sep 03, 2009 | 21.30 | 21.47 | 20.89 | 21.44 | 3,348,649 | +0.42(+1.99%) |
Sep 02, 2009 | 21.28 | 21.44 | 21.02 | 21.02 | 5,964,853 | -0.43(-2.02%) |
Sep 01, 2009 | 22.50 | 22.70 | 21.43 | 21.46 | 7,546,537 | -1.21(-5.35%) |
Aug 31, 2009 | 22.61 | 22.84 | 22.43 | 22.67 | 5,129,702 | -0.36(-1.58%) |
Aug 28, 2009 | 23.03 | 23.11 | 22.62 | 23.03 | 5,325,840 | +0.20(+0.88%) |
Aug 27, 2009 | 22.60 | 22.89 | 22.14 | 22.83 | 4,270,084 | +0.22(+0.97%) |
Aug 26, 2009 | 22.50 | 22.65 | 22.29 | 22.61 | 4,643,950 | +0.07(+0.31%) |
Aug 25, 2009 | 22.46 | 22.72 | 22.27 | 22.54 | 6,034,971 | +0.25(+1.11%) |
Aug 24, 2009 | 22.68 | 22.69 | 22.20 | 22.29 | 10,321,510 | -0.08(-0.34%) |
Aug 21, 2009 | 22.10 | 22.83 | 21.99 | 22.37 | 10,312,993 | +0.57(+2.62%) |
Aug 20, 2009 | 20.96 | 21.82 | 20.93 | 21.80 | 9,069,309 | +0.84(+3.99%) |
Aug 19, 2009 | 20.75 | 21.06 | 20.63 | 20.96 | 4,665,925 | -0.17(-0.79%) |
Aug 18, 2009 | 20.99 | 21.36 | 20.85 | 21.13 | 4,122,592 | -0.06(-0.27%) |
Aug 17, 2009 | 21.23 | 21.29 | 20.78 | 21.18 | 5,865,110 | -0.91(-4.13%) |
Aug 14, 2009 | 22.19 | 22.21 | 21.55 | 22.10 | 6,129,632 | -0.18(-0.83%) |
Aug 13, 2009 | 22.42 | 22.51 | 21.99 | 22.28 | 9,249,388 | +0.12(+0.52%) |
Aug 12, 2009 | 21.97 | 22.62 | 21.94 | 22.17 | 8,001,761 | +0.16(+0.73%) |
Aug 11, 2009 | 22.44 | 22.55 | 21.73 | 22.01 | 7,405,832 | -0.66(-2.90%) |
Aug 10, 2009 | 23.09 | 23.14 | 22.41 | 22.66 | 7,677,479 | -0.50(-2.14%) |
Aug 07, 2009 | 22.47 | 23.61 | 22.13 | 23.16 | 9,477,816 | +1.22(+5.58%) |
Aug 06, 2009 | 22.42 | 22.98 | 21.94 | 21.94 | 10,312,870 | -0.17(-0.76%) |
Aug 05, 2009 | 21.30 | 22.22 | 21.13 | 22.10 | 6,869,083 | +0.81(+3.82%) |
Aug 04, 2009 | 20.08 | 21.44 | 19.93 | 21.29 | 5,982,611 | +1.13(+5.61%) |
Aug 03, 2009 | 20.26 | 20.29 | 19.88 | 20.16 | 4,403,200 | +0.33(+1.66%) |
Jul 31, 2009 | 19.84 | 20.03 | 19.63 | 19.83 | 3,826,123 | -0.05(-0.23%) |
Jul 30, 2009 | 19.51 | 20.15 | 19.46 | 19.88 | 3,322,760 | +0.72(+3.74%) |
Jul 29, 2009 | 19.27 | 19.41 | 19.01 | 19.16 | 2,056,432 | -0.24(-1.25%) |
Jul 28, 2009 | 19.30 | 19.48 | 19.11 | 19.40 | 2,513,652 | +0.07(+0.39%) |
Jul 27, 2009 | 19.15 | 19.47 | 19.02 | 19.33 | 3,717,630 | +0.18(+0.97%) |
Jul 24, 2009 | 18.88 | 19.20 | 18.64 | 19.14 | 5,238 | +0.13(+0.70%) |
Jul 23, 2009 | 18.30 | 19.23 | 18.24 | 19.01 | 5,062,281 | +0.73(+3.98%) |
Jul 22, 2009 | 17.99 | 18.54 | 17.97 | 18.28 | 3,376,601 | +0.02(+0.13%) |
Jul 21, 2009 | 18.47 | 18.47 | 17.87 | 18.26 | 5,179,639 | -0.05(-0.28%) |
Jul 20, 2009 | 17.91 | 18.39 | 17.86 | 18.31 | 2,923,747 | +0.62(+3.53%) |
Jul 17, 2009 | 18.06 | 18.10 | 17.55 | 17.69 | 2,519,878 | -0.48(-2.67%) |
Jul 16, 2009 | 17.89 | 18.32 | 17.61 | 18.17 | 2,782,349 | +0.21(+1.16%) |
Jul 15, 2009 | 17.67 | 18.22 | 17.50 | 17.96 | 3,062,922 | +0.64(+3.70%) |
Jul 14, 2009 | 17.17 | 17.48 | 16.87 | 17.32 | 4,888,874 | +0.21(+1.21%) |
Jul 13, 2009 | 16.68 | 17.23 | 16.68 | 17.12 | 6,806,876 | +0.62(+3.78%) |
Jul 10, 2009 | 16.37 | 16.59 | 16.06 | 16.49 | 1,947,378 | -0.02(-0.14%) |
Jul 09, 2009 | 16.95 | 17.02 | 16.49 | 16.52 | 2,233,320 | -0.32(-1.89%) |
Jul 08, 2009 | 17.09 | 17.15 | 16.35 | 16.83 | 4,106,286 | -0.16(-0.95%) |
Jul 07, 2009 | 17.73 | 17.73 | 16.94 | 16.99 | 3,527,018 | -0.69(-3.88%) |
Jul 06, 2009 | 17.14 | 17.73 | 16.98 | 17.68 | 4,597,559 | +0.43(+2.51%) |
Jul 02, 2009 | 17.95 | 17.99 | 17.23 | 17.25 | 4,060,399 | -0.96(-5.29%) |