Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 28.47 | 28.47 | 27.84 | 28.15 | 169,429 | -0.11(-0.38%) |
Sep 29, 2009 | 28.28 | 28.37 | 28.07 | 28.26 | 95,511 | -0.11(-0.38%) |
Sep 28, 2009 | 28.09 | 28.53 | 28.06 | 28.37 | 75,225 | +0.53(+1.90%) |
Sep 25, 2009 | 27.83 | 28.04 | 27.77 | 27.84 | 263,387 | -0.14(-0.48%) |
Sep 24, 2009 | 28.63 | 28.71 | 27.86 | 27.97 | 102,640 | -0.41(-1.45%) |
Sep 23, 2009 | 28.72 | 28.98 | 28.35 | 28.39 | 122,103 | -0.24(-0.85%) |
Sep 22, 2009 | 28.70 | 28.75 | 28.52 | 28.63 | 191,962 | +0.46(+1.64%) |
Sep 21, 2009 | 27.96 | 28.23 | 27.64 | 28.17 | 120,953 | -0.27(-0.95%) |
Sep 18, 2009 | 28.45 | 28.55 | 28.32 | 28.44 | 137,588 | +0.23(+0.82%) |
Sep 17, 2009 | 28.12 | 28.42 | 28.06 | 28.21 | 191,567 | -0.12(-0.43%) |
Sep 16, 2009 | 28.31 | 28.50 | 28.16 | 28.33 | 90,094 | +0.40(+1.44%) |
Sep 15, 2009 | 27.67 | 28.01 | 27.50 | 27.92 | 307,972 | +0.32(+1.16%) |
Sep 14, 2009 | 27.12 | 27.63 | 27.12 | 27.60 | 368,352 | +0.32(+1.16%) |
Sep 11, 2009 | 27.54 | 27.64 | 27.22 | 27.29 | 242,158 | -0.05(-0.19%) |
Sep 10, 2009 | 27.00 | 27.36 | 26.75 | 27.34 | 292,095 | +0.02(+0.08%) |
Sep 09, 2009 | 27.32 | 27.48 | 27.25 | 27.32 | 233,900 | +0.24(+0.87%) |
Sep 08, 2009 | 27.05 | 27.11 | 26.89 | 27.08 | 203,464 | +0.51(+1.91%) |
Sep 04, 2009 | 26.03 | 26.64 | 25.97 | 26.57 | 180,941 | +0.64(+2.45%) |
Sep 03, 2009 | 25.87 | 26.07 | 25.67 | 25.94 | 415,154 | +0.31(+1.21%) |
Sep 02, 2009 | 25.52 | 25.83 | 25.37 | 25.63 | 327,380 | -0.38(-1.45%) |
Sep 01, 2009 | 26.48 | 26.80 | 25.89 | 26.00 | 779,230 | -0.87(-3.25%) |
Aug 31, 2009 | 26.78 | 26.93 | 26.68 | 26.88 | 176,434 | +0.00(+0.00%) |
Aug 28, 2009 | 27.13 | 27.23 | 26.85 | 26.88 | 144,216 | -0.19(-0.71%) |
Aug 27, 2009 | 26.69 | 27.12 | 26.45 | 27.07 | 225,104 | +0.32(+1.20%) |
Aug 26, 2009 | 26.58 | 26.75 | 26.52 | 26.75 | 85,096 | -0.06(-0.21%) |
Aug 25, 2009 | 26.82 | 27.01 | 26.70 | 26.80 | 165,856 | +0.44(+1.69%) |
Aug 24, 2009 | 26.45 | 26.79 | 26.29 | 26.36 | 314,477 | +0.02(+0.06%) |
Aug 21, 2009 | 26.09 | 26.42 | 26.07 | 26.34 | 118,258 | +0.73(+2.83%) |
Aug 20, 2009 | 25.39 | 25.73 | 25.39 | 25.62 | 24,772 | +0.36(+1.43%) |
Aug 19, 2009 | 24.65 | 25.41 | 24.63 | 25.26 | 69,819 | +0.33(+1.31%) |
Aug 18, 2009 | 24.70 | 25.10 | 24.60 | 24.93 | 165,897 | +0.39(+1.61%) |
Aug 17, 2009 | 24.76 | 24.76 | 24.51 | 24.54 | 80,760 | -1.18(-4.60%) |
Aug 14, 2009 | 25.97 | 25.97 | 25.46 | 25.72 | 162,327 | -0.39(-1.51%) |
Aug 13, 2009 | 26.02 | 26.16 | 25.82 | 26.11 | 270,328 | +0.48(+1.87%) |
Aug 12, 2009 | 25.23 | 25.78 | 25.23 | 25.63 | 130,814 | +0.30(+1.20%) |
Aug 11, 2009 | 25.30 | 25.39 | 25.10 | 25.33 | 189,015 | -0.11(-0.45%) |
Aug 10, 2009 | 25.45 | 25.51 | 25.27 | 25.44 | 96,772 | -0.00(-0.02%) |
Aug 07, 2009 | 25.75 | 25.75 | 25.45 | 25.45 | 64,795 | +0.05(+0.18%) |
Aug 06, 2009 | 25.63 | 25.73 | 25.22 | 25.40 | 139,006 | -0.20(-0.79%) |
Aug 05, 2009 | 25.74 | 25.74 | 25.23 | 25.60 | 299,609 | -0.23(-0.90%) |
Aug 04, 2009 | 25.70 | 25.93 | 25.57 | 25.84 | 196,296 | -0.07(-0.28%) |
Aug 03, 2009 | 25.72 | 26.00 | 25.58 | 25.91 | 94,295 | +0.44(+1.72%) |
Jul 31, 2009 | 25.17 | 25.53 | 25.03 | 25.47 | 208,274 | +0.52(+2.07%) |
Jul 30, 2009 | 24.99 | 25.17 | 24.80 | 24.95 | 190,840 | +0.24(+0.96%) |
Jul 29, 2009 | 24.62 | 24.77 | 24.50 | 24.72 | 324,121 | -0.34(-1.35%) |
Jul 28, 2009 | 24.79 | 25.05 | 24.70 | 25.05 | 291,967 | +0.21(+0.84%) |
Jul 27, 2009 | 24.71 | 24.85 | 24.54 | 24.85 | 122,611 | +0.24(+0.98%) |
Jul 24, 2009 | 24.39 | 24.65 | 24.24 | 24.60 | 298 | +0.29(+1.20%) |
Jul 23, 2009 | 23.80 | 24.47 | 23.80 | 24.31 | 102,475 | +0.51(+2.15%) |
Jul 22, 2009 | 23.45 | 23.95 | 23.45 | 23.80 | 49,092 | +0.03(+0.14%) |
Jul 21, 2009 | 24.06 | 24.06 | 23.47 | 23.77 | 233,424 | -0.07(-0.28%) |
Jul 20, 2009 | 23.92 | 23.93 | 23.55 | 23.83 | 215,700 | +0.40(+1.70%) |
Jul 17, 2009 | 23.37 | 23.54 | 23.20 | 23.43 | 176,178 | -0.10(-0.41%) |
Jul 16, 2009 | 23.24 | 23.64 | 23.17 | 23.53 | 238,862 | +0.55(+2.37%) |
Jul 15, 2009 | 22.47 | 23.08 | 22.47 | 22.98 | 204,038 | +0.78(+3.50%) |
Jul 14, 2009 | 22.23 | 22.25 | 21.99 | 22.21 | 78,332 | +0.02(+0.08%) |
Jul 13, 2009 | 21.86 | 22.26 | 21.75 | 22.19 | 52,207 | +0.57(+2.63%) |
Jul 10, 2009 | 21.44 | 21.66 | 21.39 | 21.62 | 64,497 | -0.13(-0.60%) |
Jul 09, 2009 | 21.92 | 21.99 | 21.71 | 21.75 | 526,557 | +0.19(+0.89%) |
Jul 08, 2009 | 21.74 | 21.78 | 21.19 | 21.56 | 231,427 | -0.28(-1.26%) |
Jul 07, 2009 | 22.13 | 22.25 | 21.69 | 21.83 | 360,013 | -0.42(-1.87%) |
Jul 06, 2009 | 21.91 | 22.25 | 21.76 | 22.25 | 173,964 | -0.06(-0.28%) |
Jul 02, 2009 | 22.49 | 22.49 | 22.19 | 22.31 | 339,725 | -0.55(-2.41%) |