Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 25.90 | 26.29 | 25.20 | 25.79 | 1,998,097 | +0.12(+0.46%) |
Sep 29, 2009 | 25.67 | 25.91 | 25.20 | 25.67 | 2,642,633 | +0.28(+1.11%) |
Sep 28, 2009 | 24.62 | 25.54 | 24.61 | 25.39 | 2,257,905 | +0.86(+3.50%) |
Sep 25, 2009 | 24.86 | 24.98 | 24.32 | 24.53 | 2,156,022 | -0.49(-1.94%) |
Sep 24, 2009 | 25.69 | 25.78 | 24.76 | 25.02 | 3,471,317 | -0.65(-2.55%) |
Sep 23, 2009 | 25.79 | 26.42 | 25.64 | 25.67 | 4,158,372 | -0.09(-0.35%) |
Sep 22, 2009 | 25.30 | 25.84 | 25.30 | 25.76 | 1,591,184 | +0.59(+2.35%) |
Sep 21, 2009 | 25.03 | 25.46 | 24.82 | 25.17 | 1,559,613 | -0.11(-0.42%) |
Sep 18, 2009 | 25.57 | 25.77 | 25.06 | 25.28 | 2,852,022 | -0.30(-1.17%) |
Sep 17, 2009 | 26.08 | 27.20 | 25.51 | 25.57 | 3,667,151 | -0.34(-1.32%) |
Sep 16, 2009 | 26.11 | 26.40 | 25.85 | 25.92 | 1,980,809 | +0.07(+0.26%) |
Sep 15, 2009 | 25.36 | 26.14 | 25.29 | 25.85 | 1,531,655 | +0.44(+1.73%) |
Sep 14, 2009 | 24.46 | 25.41 | 24.41 | 25.41 | 1,043,795 | +0.70(+2.83%) |
Sep 11, 2009 | 24.79 | 24.99 | 24.46 | 24.71 | 1,023,120 | -0.45(-1.79%) |
Sep 10, 2009 | 24.93 | 25.24 | 24.64 | 25.16 | 1,557,325 | +0.17(+0.68%) |
Sep 09, 2009 | 24.87 | 25.11 | 24.59 | 24.99 | 2,603,522 | +0.06(+0.25%) |
Sep 08, 2009 | 24.03 | 24.95 | 24.00 | 24.93 | 2,371,401 | +0.98(+4.07%) |
Sep 04, 2009 | 23.91 | 24.07 | 23.48 | 23.96 | 1,710,047 | -0.04(-0.16%) |
Sep 03, 2009 | 23.26 | 24.01 | 23.04 | 24.00 | 2,533,617 | +0.95(+4.11%) |
Sep 02, 2009 | 23.30 | 23.52 | 22.99 | 23.05 | 2,168,245 | -0.41(-1.73%) |
Sep 01, 2009 | 24.35 | 24.36 | 23.43 | 23.45 | 3,893,785 | -1.13(-4.61%) |
Aug 31, 2009 | 24.59 | 24.88 | 24.38 | 24.59 | 2,393,978 | -0.30(-1.22%) |
Aug 28, 2009 | 24.87 | 24.95 | 24.36 | 24.89 | 1,673,588 | +0.25(+1.03%) |
Aug 27, 2009 | 24.37 | 24.69 | 23.89 | 24.64 | 1,553,819 | +0.34(+1.42%) |
Aug 26, 2009 | 24.27 | 24.38 | 23.88 | 24.29 | 2,101,330 | +0.02(+0.09%) |
Aug 25, 2009 | 24.68 | 24.69 | 23.92 | 24.27 | 2,005,417 | -0.17(-0.69%) |
Aug 24, 2009 | 24.90 | 25.04 | 24.37 | 24.44 | 1,513,092 | -0.20(-0.80%) |
Aug 21, 2009 | 24.32 | 25.10 | 24.06 | 24.64 | 1,815,492 | +0.71(+2.97%) |
Aug 20, 2009 | 23.18 | 23.96 | 23.09 | 23.93 | 2,062,165 | +0.93(+4.02%) |
Aug 19, 2009 | 23.13 | 23.21 | 22.79 | 23.00 | 2,411,621 | -0.47(-2.02%) |
Aug 18, 2009 | 23.89 | 24.15 | 23.35 | 23.48 | 3,329,030 | -0.46(-1.93%) |
Aug 17, 2009 | 23.78 | 24.20 | 23.75 | 23.94 | 3,251,367 | -0.60(-2.46%) |
Aug 14, 2009 | 24.66 | 24.85 | 24.28 | 24.54 | 3,548,044 | -0.76(-2.99%) |
Aug 13, 2009 | 25.41 | 25.73 | 25.03 | 25.30 | 2,420,012 | +0.11(+0.45%) |
Aug 12, 2009 | 25.04 | 25.74 | 24.94 | 25.19 | 2,031,560 | +0.15(+0.61%) |
Aug 11, 2009 | 25.12 | 25.33 | 24.62 | 25.03 | 2,411,749 | -0.27(-1.05%) |
Aug 10, 2009 | 25.82 | 25.90 | 25.10 | 25.30 | 2,903,962 | -0.65(-2.50%) |
Aug 07, 2009 | 24.85 | 26.49 | 24.83 | 25.95 | 3,226,810 | +1.13(+4.55%) |
Aug 06, 2009 | 25.10 | 25.89 | 24.53 | 24.82 | 4,159,026 | -0.10(-0.41%) |
Aug 05, 2009 | 23.91 | 24.95 | 23.78 | 24.92 | 4,180,725 | +1.06(+4.45%) |
Aug 04, 2009 | 22.72 | 24.07 | 22.57 | 23.86 | 4,073,321 | +0.53(+2.27%) |
Aug 03, 2009 | 23.17 | 23.41 | 22.85 | 23.33 | 1,828,103 | +0.45(+1.97%) |
Jul 31, 2009 | 22.43 | 23.06 | 22.30 | 22.88 | 1,905,911 | +0.45(+1.99%) |
Jul 30, 2009 | 22.31 | 23.09 | 22.23 | 22.43 | 2,769,257 | +0.37(+1.66%) |
Jul 29, 2009 | 22.26 | 22.35 | 21.86 | 22.07 | 2,009,494 | -0.39(-1.73%) |
Jul 28, 2009 | 21.92 | 22.55 | 21.80 | 22.45 | 1,616,092 | +0.57(+2.60%) |
Jul 27, 2009 | 22.36 | 22.41 | 21.78 | 21.89 | 2,638,400 | -0.67(-2.98%) |
Jul 24, 2009 | 21.98 | 22.57 | 21.85 | 22.56 | 1,554,697 | +0.38(+1.73%) |
Jul 23, 2009 | 21.61 | 22.42 | 21.45 | 22.17 | 1,944,878 | +0.42(+1.92%) |
Jul 22, 2009 | 21.53 | 21.99 | 21.06 | 21.76 | 2,089,134 | +0.21(+0.97%) |
Jul 21, 2009 | 21.55 | 21.64 | 21.02 | 21.55 | 2,270,987 | +0.01(+0.05%) |
Jul 20, 2009 | 21.07 | 21.79 | 20.99 | 21.54 | 2,127,566 | +0.56(+2.69%) |
Jul 17, 2009 | 21.43 | 21.43 | 20.87 | 20.97 | 1,776,273 | -0.50(-2.31%) |
Jul 16, 2009 | 21.11 | 21.68 | 21.00 | 21.47 | 2,217,591 | +0.05(+0.21%) |
Jul 15, 2009 | 20.90 | 21.48 | 20.80 | 21.42 | 3,621,704 | +0.55(+2.65%) |
Jul 14, 2009 | 20.27 | 20.93 | 20.02 | 20.87 | 2,105,992 | +0.50(+2.44%) |
Jul 13, 2009 | 19.58 | 20.44 | 19.52 | 20.37 | 2,768,465 | +0.82(+4.21%) |
Jul 10, 2009 | 19.46 | 19.73 | 19.34 | 19.55 | 1,320,296 | -0.12(-0.63%) |
Jul 09, 2009 | 20.16 | 20.22 | 19.62 | 19.67 | 1,958,042 | -0.27(-1.33%) |
Jul 08, 2009 | 19.87 | 20.08 | 19.50 | 19.94 | 2,565,465 | +0.13(+0.66%) |
Jul 07, 2009 | 20.45 | 20.45 | 19.76 | 19.81 | 2,834,929 | -0.71(-3.44%) |
Jul 06, 2009 | 19.79 | 20.54 | 19.65 | 20.51 | 3,290,947 | +0.66(+3.32%) |
Jul 02, 2009 | 20.09 | 20.29 | 19.85 | 19.85 | 3,265,336 | -0.49(-2.39%) |