Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 22.22 | 22.64 | 21.54 | 22.05 | 1,800,347 | +0.05(+0.22%) |
Sep 29, 2009 | 22.11 | 22.39 | 21.74 | 22.00 | 2,321,928 | +0.11(+0.51%) |
Sep 28, 2009 | 22.03 | 22.25 | 21.62 | 21.89 | 909,944 | +0.14(+0.62%) |
Sep 25, 2009 | 21.77 | 21.86 | 21.34 | 21.75 | 1,718,929 | -0.01(-0.04%) |
Sep 24, 2009 | 22.37 | 22.49 | 21.39 | 21.76 | 2,395,001 | -0.50(-2.26%) |
Sep 23, 2009 | 22.52 | 22.92 | 22.20 | 22.26 | 2,506,843 | -0.26(-1.17%) |
Sep 22, 2009 | 22.83 | 23.14 | 22.47 | 22.52 | 2,480,775 | -0.16(-0.70%) |
Sep 21, 2009 | 22.90 | 23.03 | 22.55 | 22.68 | 2,429,794 | -0.46(-2.00%) |
Sep 18, 2009 | 24.18 | 24.30 | 22.64 | 23.15 | 3,565,184 | -0.94(-3.91%) |
Sep 17, 2009 | 23.28 | 24.42 | 22.90 | 24.09 | 4,208,469 | +1.10(+4.79%) |
Sep 16, 2009 | 24.37 | 24.42 | 22.28 | 22.99 | 10,898,575 | -2.99(-11.52%) |
Sep 15, 2009 | 25.83 | 26.25 | 25.56 | 25.98 | 872,111 | +0.09(+0.34%) |
Sep 14, 2009 | 25.06 | 25.94 | 24.90 | 25.89 | 932,345 | +0.65(+2.59%) |
Sep 11, 2009 | 24.73 | 25.50 | 24.73 | 25.24 | 909,212 | +0.53(+2.13%) |
Sep 10, 2009 | 24.54 | 24.94 | 24.20 | 24.71 | 1,172,847 | +0.09(+0.36%) |
Sep 09, 2009 | 23.90 | 24.81 | 23.86 | 24.62 | 644,577 | +0.65(+2.73%) |
Sep 08, 2009 | 24.07 | 24.26 | 23.75 | 23.97 | 1,067,039 | +0.30(+1.25%) |
Sep 04, 2009 | 23.71 | 23.79 | 23.31 | 23.67 | 881,311 | +0.14(+0.61%) |
Sep 03, 2009 | 23.46 | 23.68 | 22.92 | 23.53 | 1,013,382 | +0.34(+1.48%) |
Sep 02, 2009 | 24.24 | 24.36 | 22.52 | 23.19 | 3,628,401 | -1.05(-4.31%) |
Sep 01, 2009 | 24.68 | 25.41 | 24.10 | 24.23 | 1,057,698 | -0.69(-2.78%) |
Aug 31, 2009 | 24.61 | 24.94 | 24.38 | 24.93 | 1,031,202 | -0.26(-1.01%) |
Aug 28, 2009 | 26.14 | 26.21 | 25.04 | 25.18 | 1,025,456 | -0.65(-2.53%) |
Aug 27, 2009 | 25.37 | 25.96 | 24.81 | 25.84 | 1,112,960 | +0.44(+1.73%) |
Aug 26, 2009 | 25.45 | 25.53 | 24.93 | 25.40 | 1,324,184 | -0.30(-1.15%) |
Aug 25, 2009 | 25.18 | 25.90 | 24.91 | 25.69 | 1,102,279 | +0.73(+2.94%) |
Aug 24, 2009 | 25.33 | 25.54 | 24.85 | 24.96 | 605,803 | -0.21(-0.82%) |
Aug 21, 2009 | 24.58 | 25.24 | 24.37 | 25.17 | 1,326,328 | +0.76(+3.11%) |
Aug 20, 2009 | 23.98 | 24.52 | 23.86 | 24.41 | 735,760 | +0.45(+1.86%) |
Aug 19, 2009 | 24.14 | 24.30 | 23.56 | 23.96 | 1,236,013 | -0.41(-1.70%) |
Aug 18, 2009 | 23.78 | 24.41 | 23.78 | 24.38 | 1,382,229 | +0.95(+4.06%) |
Aug 17, 2009 | 24.06 | 24.06 | 23.23 | 23.42 | 1,591,241 | -1.04(-4.25%) |
Aug 14, 2009 | 25.21 | 25.32 | 24.07 | 24.46 | 2,697,081 | -0.65(-2.60%) |
Aug 13, 2009 | 25.47 | 25.70 | 24.73 | 25.12 | 2,601,669 | -0.35(-1.38%) |
Aug 12, 2009 | 25.34 | 25.86 | 25.25 | 25.47 | 2,100,958 | -0.10(-0.37%) |
Aug 11, 2009 | 26.20 | 26.20 | 25.51 | 25.56 | 1,094,561 | -0.65(-2.50%) |
Aug 10, 2009 | 26.60 | 26.67 | 26.01 | 26.22 | 1,520,355 | -0.51(-1.91%) |
Aug 07, 2009 | 26.38 | 26.99 | 26.36 | 26.73 | 1,272,149 | +0.55(+2.11%) |
Aug 06, 2009 | 26.15 | 26.75 | 26.02 | 26.18 | 1,705,283 | +0.25(+0.95%) |
Aug 05, 2009 | 26.71 | 26.74 | 25.68 | 25.93 | 1,191,790 | -0.65(-2.43%) |
Aug 04, 2009 | 26.14 | 26.72 | 26.14 | 26.58 | 2,055,870 | +0.43(+1.65%) |
Aug 03, 2009 | 25.58 | 26.47 | 25.33 | 26.15 | 1,862,476 | +1.05(+4.16%) |
Jul 31, 2009 | 24.58 | 25.41 | 24.39 | 25.10 | 1,340,683 | +0.34(+1.35%) |
Jul 30, 2009 | 24.82 | 25.65 | 24.71 | 24.77 | 1,214,559 | -0.07(-0.29%) |
Jul 29, 2009 | 24.65 | 25.17 | 24.29 | 24.84 | 1,574,162 | -0.17(-0.67%) |
Jul 28, 2009 | 24.73 | 25.29 | 24.47 | 25.01 | 1,283,994 | -0.05(-0.19%) |
Jul 27, 2009 | 25.23 | 25.24 | 24.73 | 25.05 | 1,525,991 | -0.15(-0.60%) |
Jul 24, 2009 | 24.07 | 25.23 | 23.79 | 25.21 | 187 | +0.64(+2.60%) |
Jul 23, 2009 | 22.89 | 24.66 | 22.60 | 24.57 | 1,575,982 | +1.64(+7.13%) |
Jul 22, 2009 | 23.31 | 23.60 | 22.64 | 22.93 | 1,662,160 | -0.68(-2.87%) |
Jul 21, 2009 | 24.26 | 25.11 | 23.29 | 23.61 | 1,656,133 | -0.22(-0.94%) |
Jul 20, 2009 | 23.58 | 24.25 | 23.30 | 23.83 | 1,325,455 | +0.51(+2.19%) |
Jul 17, 2009 | 23.68 | 23.89 | 23.19 | 23.32 | 1,204,608 | -0.10(-0.44%) |
Jul 16, 2009 | 22.16 | 23.64 | 22.16 | 23.43 | 2,119,915 | +1.18(+5.31%) |
Jul 15, 2009 | 21.53 | 22.30 | 21.40 | 22.25 | 1,330,853 | +1.03(+4.85%) |
Jul 14, 2009 | 20.90 | 21.26 | 20.58 | 21.22 | 969,798 | +0.30(+1.45%) |
Jul 13, 2009 | 20.33 | 20.95 | 20.26 | 20.91 | 1,634,699 | +0.92(+4.59%) |
Jul 10, 2009 | 20.47 | 20.56 | 19.91 | 20.00 | 1,567,098 | -0.72(-3.47%) |
Jul 09, 2009 | 20.44 | 21.04 | 20.41 | 20.71 | 1,345,909 | +0.25(+1.21%) |
Jul 08, 2009 | 20.49 | 20.84 | 20.05 | 20.47 | 1,760,111 | +0.08(+0.39%) |
Jul 07, 2009 | 21.81 | 21.81 | 20.38 | 20.39 | 1,803,559 | -1.49(-6.82%) |
Jul 06, 2009 | 22.02 | 22.44 | 21.46 | 21.88 | 1,061,506 | -0.49(-2.18%) |
Jul 02, 2009 | 22.80 | 22.96 | 22.37 | 22.37 | 814,881 | -1.01(-4.30%) |