Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 24.30 | 24.30 | 23.64 | 23.83 | 5,355,089 | -0.28(-1.17%) |
Sep 29, 2009 | 23.69 | 24.24 | 23.65 | 24.11 | 5,181,121 | +0.32(+1.34%) |
Sep 28, 2009 | 22.96 | 23.85 | 22.96 | 23.79 | 4,267,131 | +0.75(+3.24%) |
Sep 25, 2009 | 23.23 | 23.50 | 22.91 | 23.04 | 5,179,186 | -0.55(-2.33%) |
Sep 24, 2009 | 24.07 | 24.25 | 23.35 | 23.59 | 5,881,742 | -0.32(-1.33%) |
Sep 23, 2009 | 24.10 | 24.60 | 23.86 | 23.91 | 4,202,173 | -0.38(-1.58%) |
Sep 22, 2009 | 24.40 | 24.49 | 23.96 | 24.30 | 4,705,622 | +0.12(+0.48%) |
Sep 21, 2009 | 23.96 | 24.38 | 23.77 | 24.18 | 6,056,089 | -0.70(-2.82%) |
Sep 18, 2009 | 24.76 | 24.97 | 24.17 | 24.88 | 5,028,900 | +0.23(+0.94%) |
Sep 17, 2009 | 23.92 | 24.89 | 23.92 | 24.65 | 7,139,890 | +1.58(+6.85%) |
Sep 16, 2009 | 22.81 | 23.95 | 22.80 | 23.07 | 6,049,879 | +0.25(+1.08%) |
Sep 15, 2009 | 22.83 | 23.05 | 22.32 | 22.83 | 4,059,996 | +0.00(+0.00%) |
Sep 14, 2009 | 22.73 | 22.93 | 22.24 | 22.83 | 4,139,198 | +0.12(+0.54%) |
Sep 11, 2009 | 22.21 | 22.87 | 22.20 | 22.70 | 6,400,589 | +0.51(+2.32%) |
Sep 10, 2009 | 22.04 | 22.46 | 21.81 | 22.19 | 3,582,674 | +0.01(+0.03%) |
Sep 09, 2009 | 21.76 | 22.46 | 21.66 | 22.18 | 4,290,868 | +0.30(+1.39%) |
Sep 08, 2009 | 22.07 | 22.19 | 21.50 | 21.88 | 5,101,762 | +0.01(+0.07%) |
Sep 04, 2009 | 21.53 | 21.92 | 20.84 | 21.86 | 9,516,655 | -0.59(-2.61%) |
Sep 03, 2009 | 22.68 | 23.07 | 22.14 | 22.45 | 8,012,754 | -0.80(-3.46%) |
Sep 02, 2009 | 22.98 | 23.46 | 22.72 | 23.25 | 5,521,384 | +0.29(+1.26%) |
Sep 01, 2009 | 23.38 | 23.75 | 22.62 | 22.96 | 6,880,767 | -0.43(-1.86%) |
Aug 31, 2009 | 23.91 | 24.04 | 23.27 | 23.40 | 5,191,491 | -1.05(-4.30%) |
Aug 28, 2009 | 24.51 | 24.58 | 23.91 | 24.45 | 3,610,642 | +0.22(+0.93%) |
Aug 27, 2009 | 24.00 | 24.46 | 23.83 | 24.22 | 2,779,091 | +0.00(+0.00%) |
Aug 26, 2009 | 23.91 | 24.35 | 23.73 | 24.22 | 3,334,555 | +0.25(+1.06%) |
Aug 25, 2009 | 23.41 | 24.58 | 23.31 | 23.97 | 3,798,767 | +0.76(+3.28%) |
Aug 24, 2009 | 23.80 | 23.85 | 23.13 | 23.21 | 3,143,583 | -0.38(-1.60%) |
Aug 21, 2009 | 23.38 | 23.73 | 23.22 | 23.59 | 2,986,616 | +0.37(+1.59%) |
Aug 20, 2009 | 22.80 | 23.28 | 22.77 | 23.22 | 4,057,309 | +0.49(+2.17%) |
Aug 19, 2009 | 21.94 | 22.88 | 21.85 | 22.72 | 5,460,288 | -0.08(-0.35%) |
Aug 18, 2009 | 22.95 | 23.30 | 22.64 | 22.80 | 4,308,240 | -0.57(-2.42%) |
Aug 17, 2009 | 23.78 | 23.85 | 22.76 | 23.37 | 7,235,121 | -1.45(-5.84%) |
Aug 14, 2009 | 24.78 | 25.33 | 24.18 | 24.82 | 15,373,680 | +0.93(+3.91%) |
Aug 13, 2009 | 23.20 | 24.04 | 22.43 | 23.88 | 6,001,009 | +0.64(+2.74%) |
Aug 12, 2009 | 22.96 | 23.52 | 22.72 | 23.25 | 3,143,056 | +0.29(+1.26%) |
Aug 11, 2009 | 23.20 | 23.29 | 22.64 | 22.96 | 3,255,171 | -0.43(-1.86%) |
Aug 10, 2009 | 23.61 | 23.66 | 23.00 | 23.39 | 3,726,679 | -0.38(-1.62%) |
Aug 07, 2009 | 22.73 | 23.81 | 22.67 | 23.78 | 5,457,655 | +1.35(+6.04%) |
Aug 06, 2009 | 21.20 | 23.17 | 21.20 | 22.42 | 7,157,673 | +0.67(+3.10%) |
Aug 05, 2009 | 21.22 | 21.78 | 20.85 | 21.75 | 3,818,870 | +0.56(+2.63%) |
Aug 04, 2009 | 21.67 | 21.71 | 21.03 | 21.19 | 4,572,319 | -0.54(-2.50%) |
Aug 03, 2009 | 21.39 | 21.85 | 21.00 | 21.73 | 6,198,926 | +1.01(+4.90%) |
Jul 31, 2009 | 21.09 | 21.43 | 20.54 | 20.72 | 2,970,993 | -0.39(-1.85%) |
Jul 30, 2009 | 20.70 | 21.66 | 20.57 | 21.11 | 4,683,282 | +0.59(+2.90%) |
Jul 29, 2009 | 20.07 | 20.78 | 19.96 | 20.51 | 3,389,934 | +0.17(+0.82%) |
Jul 28, 2009 | 20.19 | 20.46 | 20.08 | 20.35 | 3,544,667 | -0.19(-0.92%) |
Jul 27, 2009 | 20.23 | 20.57 | 19.71 | 20.54 | 3,616,365 | +0.14(+0.68%) |
Jul 24, 2009 | 19.70 | 20.45 | 19.59 | 20.40 | 1,711 | +0.55(+2.77%) |
Jul 23, 2009 | 19.35 | 20.29 | 19.04 | 19.85 | 4,654,020 | +0.48(+2.47%) |
Jul 22, 2009 | 18.88 | 19.77 | 18.85 | 19.37 | 5,809,973 | +0.20(+1.02%) |
Jul 21, 2009 | 19.05 | 19.20 | 18.46 | 19.17 | 5,157,882 | +0.25(+1.30%) |
Jul 20, 2009 | 18.31 | 18.99 | 18.09 | 18.93 | 5,291,997 | +0.75(+4.15%) |
Jul 17, 2009 | 18.39 | 18.41 | 17.98 | 18.17 | 3,367,279 | -0.19(-1.03%) |
Jul 16, 2009 | 18.15 | 18.45 | 17.77 | 18.36 | 4,017,911 | +0.19(+1.04%) |
Jul 15, 2009 | 18.12 | 18.22 | 17.86 | 18.17 | 5,165,063 | +0.41(+2.28%) |
Jul 14, 2009 | 17.43 | 17.81 | 17.21 | 17.77 | 4,714,575 | +0.43(+2.47%) |
Jul 13, 2009 | 17.13 | 17.44 | 17.01 | 17.34 | 5,138,001 | +0.57(+3.41%) |
Jul 10, 2009 | 16.45 | 17.04 | 16.45 | 16.77 | 4,691,743 | +0.10(+0.61%) |
Jul 09, 2009 | 17.50 | 17.85 | 16.54 | 16.67 | 9,288,382 | -0.72(-4.17%) |
Jul 08, 2009 | 17.05 | 17.49 | 16.95 | 17.39 | 6,734,986 | +0.46(+2.74%) |
Jul 07, 2009 | 16.89 | 17.21 | 16.66 | 16.93 | 4,534,380 | -0.10(-0.60%) |
Jul 06, 2009 | 17.24 | 17.54 | 16.55 | 17.03 | 5,664,075 | -0.35(-2.00%) |
Jul 02, 2009 | 18.19 | 18.20 | 17.31 | 17.38 | 4,253,270 | -1.05(-5.70%) |