Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 28.00 | 28.00 | 27.39 | 27.70 | 172,241 | -0.11(-0.38%) |
Sep 29, 2009 | 27.82 | 27.91 | 27.61 | 27.80 | 97,095 | -0.11(-0.38%) |
Sep 28, 2009 | 27.63 | 28.06 | 27.60 | 27.91 | 76,473 | +0.52(+1.90%) |
Sep 25, 2009 | 27.37 | 27.58 | 27.31 | 27.39 | 267,758 | -0.13(-0.48%) |
Sep 24, 2009 | 28.16 | 28.24 | 27.40 | 27.52 | 104,343 | -0.40(-1.45%) |
Sep 23, 2009 | 28.25 | 28.50 | 27.88 | 27.92 | 124,129 | -0.24(-0.85%) |
Sep 22, 2009 | 28.23 | 28.28 | 28.05 | 28.16 | 195,147 | +0.45(+1.64%) |
Sep 21, 2009 | 27.51 | 27.77 | 27.19 | 27.71 | 122,960 | -0.27(-0.95%) |
Sep 18, 2009 | 27.98 | 28.09 | 27.86 | 27.97 | 139,871 | +0.23(+0.82%) |
Sep 17, 2009 | 27.66 | 27.96 | 27.61 | 27.74 | 194,746 | -0.12(-0.43%) |
Sep 16, 2009 | 27.85 | 28.03 | 27.70 | 27.86 | 91,589 | +0.40(+1.44%) |
Sep 15, 2009 | 27.22 | 27.55 | 27.05 | 27.47 | 313,082 | +0.32(+1.16%) |
Sep 14, 2009 | 26.68 | 27.18 | 26.68 | 27.15 | 374,464 | +0.31(+1.15%) |
Sep 11, 2009 | 27.09 | 27.19 | 26.78 | 26.84 | 246,176 | -0.05(-0.19%) |
Sep 10, 2009 | 26.55 | 26.91 | 26.31 | 26.89 | 296,941 | +0.02(+0.08%) |
Sep 09, 2009 | 26.88 | 27.03 | 26.81 | 26.87 | 237,781 | +0.23(+0.87%) |
Sep 08, 2009 | 26.61 | 26.67 | 26.45 | 26.64 | 206,840 | +0.50(+1.91%) |
Sep 04, 2009 | 25.61 | 26.21 | 25.55 | 26.14 | 183,943 | +0.63(+2.45%) |
Sep 03, 2009 | 25.45 | 25.64 | 25.25 | 25.51 | 422,042 | +0.30(+1.21%) |
Sep 02, 2009 | 25.10 | 25.40 | 24.96 | 25.21 | 332,812 | -0.37(-1.45%) |
Sep 01, 2009 | 26.05 | 26.36 | 25.46 | 25.58 | 792,158 | -0.86(-3.25%) |
Aug 31, 2009 | 26.34 | 26.49 | 26.24 | 26.44 | 179,362 | +0.00(+0.00%) |
Aug 28, 2009 | 26.69 | 26.78 | 26.42 | 26.44 | 146,609 | -0.19(-0.71%) |
Aug 27, 2009 | 26.26 | 26.68 | 26.02 | 26.63 | 228,839 | +0.32(+1.20%) |
Aug 26, 2009 | 26.14 | 26.31 | 26.08 | 26.31 | 86,508 | -0.06(-0.21%) |
Aug 25, 2009 | 26.38 | 26.57 | 26.26 | 26.37 | 168,608 | +0.44(+1.69%) |
Aug 24, 2009 | 26.02 | 26.35 | 25.86 | 25.93 | 319,695 | +0.02(+0.06%) |
Aug 21, 2009 | 25.67 | 25.98 | 25.65 | 25.91 | 120,220 | +0.71(+2.83%) |
Aug 20, 2009 | 24.98 | 25.31 | 24.98 | 25.20 | 25,183 | +0.35(+1.43%) |
Aug 19, 2009 | 24.25 | 25.00 | 24.23 | 24.84 | 70,977 | +0.32(+1.31%) |
Aug 18, 2009 | 24.30 | 24.69 | 24.20 | 24.52 | 168,649 | +0.39(+1.61%) |
Aug 17, 2009 | 24.35 | 24.35 | 24.11 | 24.14 | 82,100 | -1.16(-4.60%) |
Aug 14, 2009 | 25.54 | 25.54 | 25.04 | 25.30 | 165,020 | -0.39(-1.51%) |
Aug 13, 2009 | 25.60 | 25.74 | 25.40 | 25.69 | 274,814 | +0.47(+1.87%) |
Aug 12, 2009 | 24.82 | 25.36 | 24.82 | 25.21 | 132,984 | +0.30(+1.20%) |
Aug 11, 2009 | 24.89 | 24.98 | 24.69 | 24.92 | 192,151 | -0.11(-0.45%) |
Aug 10, 2009 | 25.04 | 25.09 | 24.86 | 25.03 | 98,378 | -0.00(-0.02%) |
Aug 07, 2009 | 25.33 | 25.33 | 25.03 | 25.03 | 65,870 | +0.04(+0.18%) |
Aug 06, 2009 | 25.21 | 25.31 | 24.81 | 24.99 | 141,312 | -0.20(-0.79%) |
Aug 05, 2009 | 25.32 | 25.32 | 24.82 | 25.19 | 304,581 | -0.23(-0.90%) |
Aug 04, 2009 | 25.28 | 25.50 | 25.15 | 25.41 | 199,553 | -0.07(-0.28%) |
Aug 03, 2009 | 25.30 | 25.57 | 25.16 | 25.49 | 95,860 | +0.43(+1.72%) |
Jul 31, 2009 | 24.76 | 25.11 | 24.62 | 25.05 | 211,730 | +0.51(+2.07%) |
Jul 30, 2009 | 24.58 | 24.76 | 24.39 | 24.55 | 194,007 | +0.23(+0.96%) |
Jul 29, 2009 | 24.22 | 24.36 | 24.10 | 24.31 | 329,499 | -0.33(-1.35%) |
Jul 28, 2009 | 24.39 | 24.64 | 24.30 | 24.64 | 296,811 | +0.20(+0.84%) |
Jul 27, 2009 | 24.30 | 24.45 | 24.14 | 24.44 | 124,646 | +0.24(+0.98%) |
Jul 24, 2009 | 23.99 | 24.25 | 23.85 | 24.20 | 303 | +0.29(+1.20%) |
Jul 23, 2009 | 23.41 | 24.07 | 23.41 | 23.91 | 104,175 | +0.50(+2.15%) |
Jul 22, 2009 | 23.07 | 23.56 | 23.07 | 23.41 | 49,907 | +0.03(+0.14%) |
Jul 21, 2009 | 23.66 | 23.66 | 23.08 | 23.38 | 237,297 | -0.07(-0.28%) |
Jul 20, 2009 | 23.53 | 23.54 | 23.17 | 23.44 | 219,279 | +0.39(+1.71%) |
Jul 17, 2009 | 22.98 | 23.16 | 22.82 | 23.05 | 179,102 | -0.09(-0.41%) |
Jul 16, 2009 | 22.86 | 23.26 | 22.80 | 23.14 | 242,825 | +0.54(+2.37%) |
Jul 15, 2009 | 22.10 | 22.71 | 22.10 | 22.61 | 207,423 | +0.76(+3.50%) |
Jul 14, 2009 | 21.87 | 21.89 | 21.63 | 21.84 | 79,632 | +0.02(+0.08%) |
Jul 13, 2009 | 21.50 | 21.90 | 21.40 | 21.83 | 53,073 | +0.56(+2.63%) |
Jul 10, 2009 | 21.09 | 21.31 | 21.04 | 21.27 | 65,567 | -0.13(-0.60%) |
Jul 09, 2009 | 21.56 | 21.63 | 21.36 | 21.40 | 535,293 | +0.19(+0.89%) |
Jul 08, 2009 | 21.39 | 21.42 | 20.85 | 21.21 | 235,266 | -0.27(-1.26%) |
Jul 07, 2009 | 21.77 | 21.89 | 21.34 | 21.48 | 365,986 | -0.41(-1.87%) |
Jul 06, 2009 | 21.56 | 21.89 | 21.40 | 21.89 | 176,851 | -0.06(-0.28%) |
Jul 02, 2009 | 22.12 | 22.12 | 21.83 | 21.95 | 345,361 | -0.54(-2.41%) |