Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 27.66 | 27.66 | 26.63 | 27.10 | 929,818 | -0.45(-1.63%) |
Sep 29, 2009 | 27.05 | 27.71 | 27.05 | 27.55 | 872,009 | +0.46(+1.70%) |
Sep 28, 2009 | 26.50 | 27.30 | 26.19 | 27.09 | 775,311 | +0.79(+2.99%) |
Sep 25, 2009 | 26.47 | 27.01 | 26.14 | 26.30 | 504,589 | -0.30(-1.12%) |
Sep 24, 2009 | 26.97 | 27.30 | 26.49 | 26.60 | 658,417 | -0.36(-1.33%) |
Sep 23, 2009 | 27.30 | 27.49 | 26.94 | 26.96 | 919,113 | -0.37(-1.34%) |
Sep 22, 2009 | 27.50 | 27.59 | 27.29 | 27.33 | 597,595 | +0.07(+0.27%) |
Sep 21, 2009 | 26.99 | 27.60 | 26.86 | 27.25 | 958,805 | +0.05(+0.20%) |
Sep 18, 2009 | 27.54 | 27.62 | 26.95 | 27.20 | 1,158,696 | -0.10(-0.37%) |
Sep 17, 2009 | 27.50 | 27.52 | 27.11 | 27.30 | 622,848 | -0.20(-0.72%) |
Sep 16, 2009 | 27.57 | 27.59 | 27.32 | 27.49 | 1,140,979 | +0.18(+0.67%) |
Sep 15, 2009 | 27.50 | 27.63 | 27.26 | 27.31 | 1,207,252 | -0.29(-1.03%) |
Sep 14, 2009 | 27.52 | 27.68 | 27.14 | 27.60 | 884,806 | -0.05(-0.20%) |
Sep 11, 2009 | 27.07 | 27.79 | 27.07 | 27.65 | 1,388,946 | +0.41(+1.52%) |
Sep 10, 2009 | 26.97 | 27.26 | 26.71 | 27.24 | 1,121,831 | +0.16(+0.60%) |
Sep 09, 2009 | 26.82 | 27.33 | 26.71 | 27.07 | 1,112,703 | +0.28(+1.04%) |
Sep 08, 2009 | 25.91 | 27.30 | 25.91 | 26.80 | 2,562,784 | +1.16(+4.53%) |
Sep 04, 2009 | 25.59 | 26.03 | 25.20 | 25.63 | 1,303,265 | +0.22(+0.88%) |
Sep 03, 2009 | 25.16 | 25.43 | 23.87 | 25.41 | 1,533,365 | +0.45(+1.81%) |
Sep 02, 2009 | 24.43 | 25.15 | 24.18 | 24.96 | 1,518,460 | +0.60(+2.47%) |
Sep 01, 2009 | 24.77 | 25.52 | 24.27 | 24.36 | 1,293,829 | -0.61(-2.43%) |
Aug 31, 2009 | 24.95 | 25.15 | 24.66 | 24.97 | 1,139,654 | -0.29(-1.15%) |
Aug 28, 2009 | 25.39 | 25.86 | 24.92 | 25.26 | 966,462 | +0.01(+0.05%) |
Aug 27, 2009 | 25.48 | 25.48 | 24.76 | 25.24 | 1,243,231 | -0.16(-0.61%) |
Aug 26, 2009 | 25.61 | 25.86 | 25.30 | 25.40 | 956,157 | -0.26(-1.00%) |
Aug 25, 2009 | 25.06 | 26.13 | 25.06 | 25.65 | 1,598,812 | +0.66(+2.65%) |
Aug 24, 2009 | 25.24 | 25.67 | 24.72 | 24.99 | 1,887,680 | -0.14(-0.56%) |
Aug 21, 2009 | 24.20 | 25.21 | 24.11 | 25.13 | 1,938,708 | +1.07(+4.46%) |
Aug 20, 2009 | 23.53 | 24.21 | 23.45 | 24.06 | 1,028,859 | +0.67(+2.89%) |
Aug 19, 2009 | 22.81 | 23.52 | 22.74 | 23.39 | 865,604 | +0.34(+1.46%) |
Aug 18, 2009 | 22.64 | 23.10 | 22.60 | 23.05 | 751,301 | +0.72(+3.24%) |
Aug 17, 2009 | 22.59 | 22.80 | 22.31 | 22.33 | 1,017,548 | -0.56(-2.45%) |
Aug 14, 2009 | 22.81 | 22.98 | 22.58 | 22.89 | 1,430,018 | +0.05(+0.24%) |
Aug 13, 2009 | 22.29 | 22.84 | 22.06 | 22.83 | 1,034,756 | +0.70(+3.17%) |
Aug 12, 2009 | 21.63 | 22.47 | 21.63 | 22.13 | 1,135,409 | +0.41(+1.90%) |
Aug 11, 2009 | 21.73 | 21.89 | 21.42 | 21.72 | 805,884 | +0.00(+0.00%) |
Aug 10, 2009 | 21.67 | 22.02 | 21.31 | 21.72 | 1,633,843 | -0.01(-0.06%) |
Aug 07, 2009 | 21.79 | 22.06 | 21.50 | 21.73 | 1,401,076 | +0.18(+0.85%) |
Aug 06, 2009 | 22.41 | 22.41 | 21.31 | 21.55 | 1,900,778 | -0.72(-3.21%) |
Aug 05, 2009 | 23.07 | 23.07 | 22.11 | 22.27 | 2,286,613 | -0.70(-3.06%) |
Aug 04, 2009 | 23.01 | 23.28 | 22.91 | 22.97 | 1,744,860 | -0.32(-1.36%) |
Aug 03, 2009 | 23.24 | 23.34 | 22.80 | 23.28 | 1,556,248 | +0.29(+1.26%) |
Jul 31, 2009 | 22.95 | 23.21 | 22.93 | 22.99 | 1,718,198 | +0.03(+0.12%) |
Jul 30, 2009 | 23.18 | 23.25 | 22.84 | 22.97 | 2,062,672 | -0.01(-0.03%) |
Jul 29, 2009 | 22.93 | 23.10 | 22.53 | 22.97 | 1,326,781 | -0.04(-0.18%) |
Jul 28, 2009 | 23.08 | 23.16 | 22.79 | 23.01 | 1,331,235 | +0.07(+0.29%) |
Jul 27, 2009 | 22.93 | 23.10 | 22.78 | 22.95 | 1,154,075 | -0.04(-0.18%) |
Jul 24, 2009 | 23.39 | 23.39 | 22.18 | 22.99 | 2,901,908 | -0.63(-2.69%) |
Jul 23, 2009 | 22.01 | 24.30 | 21.79 | 23.62 | 5,546,996 | +2.87(+13.82%) |
Jul 22, 2009 | 20.27 | 21.08 | 20.17 | 20.75 | 1,130,708 | +0.40(+1.99%) |
Jul 21, 2009 | 20.16 | 20.43 | 20.02 | 20.35 | 1,428,118 | +0.36(+1.82%) |
Jul 20, 2009 | 19.71 | 20.01 | 19.48 | 19.98 | 923,331 | +0.34(+1.72%) |
Jul 17, 2009 | 19.48 | 19.78 | 19.39 | 19.65 | 642,958 | +0.23(+1.18%) |
Jul 16, 2009 | 18.80 | 19.51 | 18.74 | 19.42 | 416,520 | +0.46(+2.42%) |
Jul 15, 2009 | 18.76 | 18.97 | 18.49 | 18.96 | 909,990 | +0.49(+2.67%) |
Jul 14, 2009 | 17.91 | 18.57 | 17.76 | 18.47 | 883,233 | +0.67(+3.79%) |
Jul 13, 2009 | 17.49 | 17.85 | 17.47 | 17.79 | 499,137 | +0.48(+2.77%) |
Jul 10, 2009 | 17.16 | 17.43 | 16.95 | 17.31 | 417,995 | +0.15(+0.87%) |
Jul 09, 2009 | 17.20 | 17.41 | 17.05 | 17.16 | 507,936 | -0.08(-0.47%) |
Jul 08, 2009 | 17.34 | 17.35 | 16.88 | 17.24 | 608,489 | -0.07(-0.43%) |
Jul 07, 2009 | 17.60 | 17.64 | 17.28 | 17.32 | 537,244 | -0.33(-1.87%) |
Jul 06, 2009 | 17.20 | 17.74 | 17.20 | 17.65 | 892,865 | +0.30(+1.71%) |
Jul 02, 2009 | 17.78 | 17.88 | 17.25 | 17.35 | 611,599 | -0.75(-4.14%) |