Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 25.83 | 25.89 | 25.49 | 25.67 | 18,021,656 | -0.24(-0.91%) |
Sep 29, 2009 | 26.12 | 26.20 | 25.54 | 25.91 | 30,656,054 | +0.84(+3.35%) |
Sep 28, 2009 | 25.38 | 25.48 | 25.00 | 25.07 | 20,508,808 | -0.22(-0.85%) |
Sep 25, 2009 | 25.28 | 25.64 | 25.11 | 25.28 | 13,538,856 | +0.00(+0.00%) |
Sep 24, 2009 | 25.77 | 25.84 | 24.75 | 25.28 | 21,273,570 | -0.64(-2.47%) |
Sep 23, 2009 | 25.85 | 26.22 | 25.74 | 25.92 | 19,865,562 | +0.00(+0.00%) |
Sep 22, 2009 | 25.98 | 26.05 | 25.70 | 25.92 | 13,578,873 | -0.06(-0.25%) |
Sep 21, 2009 | 25.68 | 26.07 | 25.62 | 25.99 | 17,434,422 | +0.14(+0.56%) |
Sep 18, 2009 | 26.25 | 26.26 | 25.82 | 25.84 | 23,730,768 | -0.29(-1.13%) |
Sep 17, 2009 | 26.51 | 26.58 | 26.08 | 26.14 | 17,763,500 | -0.12(-0.45%) |
Sep 16, 2009 | 26.20 | 26.55 | 26.15 | 26.26 | 11,884,095 | +0.08(+0.31%) |
Sep 15, 2009 | 26.30 | 26.38 | 26.00 | 26.17 | 11,584,268 | -0.06(-0.25%) |
Sep 14, 2009 | 26.03 | 26.31 | 26.02 | 26.24 | 9,726,080 | +0.00(+0.00%) |
Sep 11, 2009 | 26.43 | 26.58 | 26.17 | 26.24 | 10,496,260 | -0.10(-0.38%) |
Sep 10, 2009 | 26.32 | 26.41 | 26.18 | 26.34 | 12,416,004 | +0.02(+0.08%) |
Sep 09, 2009 | 26.32 | 26.42 | 25.99 | 26.32 | 12,607,572 | -0.04(-0.16%) |
Sep 08, 2009 | 26.81 | 26.81 | 26.15 | 26.36 | 12,133,718 | -0.36(-1.34%) |
Sep 04, 2009 | 26.38 | 26.73 | 26.20 | 26.72 | 8,167,930 | +0.41(+1.56%) |
Sep 03, 2009 | 26.10 | 26.35 | 25.87 | 26.31 | 12,846,541 | +0.15(+0.58%) |
Sep 02, 2009 | 26.46 | 26.46 | 26.05 | 26.16 | 14,519,665 | -0.39(-1.46%) |
Sep 01, 2009 | 26.89 | 27.12 | 26.45 | 26.55 | 16,548,517 | -0.40(-1.49%) |
Aug 31, 2009 | 26.34 | 27.00 | 26.29 | 26.95 | 17,080,712 | +0.54(+2.04%) |
Aug 28, 2009 | 26.61 | 26.63 | 26.15 | 26.41 | 11,358,904 | -0.05(-0.19%) |
Aug 27, 2009 | 26.63 | 26.71 | 26.29 | 26.46 | 10,421,710 | -0.10(-0.38%) |
Aug 26, 2009 | 26.51 | 26.68 | 26.21 | 26.56 | 18,076,108 | +0.06(+0.24%) |
Aug 25, 2009 | 25.87 | 26.67 | 25.71 | 26.50 | 21,058,058 | +0.68(+2.64%) |
Aug 24, 2009 | 25.87 | 25.89 | 25.68 | 25.82 | 11,097,366 | +0.16(+0.62%) |
Aug 21, 2009 | 25.26 | 25.74 | 25.14 | 25.66 | 14,063,316 | +0.50(+2.00%) |
Aug 20, 2009 | 24.77 | 25.21 | 24.60 | 25.15 | 11,240,742 | +0.43(+1.74%) |
Aug 19, 2009 | 24.56 | 24.81 | 24.32 | 24.72 | 11,148,056 | -0.05(-0.20%) |
Aug 18, 2009 | 24.64 | 24.79 | 24.49 | 24.77 | 10,245,928 | +0.41(+1.68%) |
Aug 17, 2009 | 24.48 | 24.70 | 24.24 | 24.36 | 11,203,863 | -0.60(-2.39%) |
Aug 14, 2009 | 25.16 | 25.23 | 24.57 | 24.96 | 10,892,756 | +0.23(+0.93%) |
Aug 13, 2009 | 24.97 | 25.21 | 24.66 | 24.73 | 12,976,453 | -0.21(-0.84%) |
Aug 12, 2009 | 24.50 | 25.27 | 24.47 | 24.94 | 13,116,372 | +0.06(+0.23%) |
Aug 11, 2009 | 24.96 | 25.03 | 24.72 | 24.88 | 11,849,660 | -0.08(-0.32%) |
Aug 10, 2009 | 24.74 | 25.00 | 24.62 | 24.96 | 10,413,931 | +0.20(+0.81%) |
Aug 07, 2009 | 24.43 | 24.95 | 24.42 | 24.76 | 12,806,263 | +0.25(+1.03%) |
Aug 06, 2009 | 24.75 | 24.85 | 24.39 | 24.51 | 10,547,451 | -0.19(-0.79%) |
Aug 05, 2009 | 24.69 | 24.97 | 24.52 | 24.70 | 16,613,078 | +0.34(+1.39%) |
Aug 04, 2009 | 25.15 | 25.50 | 23.98 | 24.36 | 27,799,914 | -0.03(-0.12%) |
Aug 03, 2009 | 24.27 | 24.54 | 23.73 | 24.39 | 15,319,355 | +0.34(+1.43%) |
Jul 31, 2009 | 24.15 | 24.35 | 23.85 | 24.05 | 14,944,020 | -0.08(-0.33%) |
Jul 30, 2009 | 24.52 | 24.85 | 24.09 | 24.13 | 16,887,196 | -0.24(-0.97%) |
Jul 29, 2009 | 24.41 | 24.67 | 24.18 | 24.36 | 13,614,234 | -0.11(-0.47%) |
Jul 28, 2009 | 24.38 | 24.59 | 24.06 | 24.48 | 10,120,571 | +0.11(+0.47%) |
Jul 27, 2009 | 24.56 | 24.70 | 23.99 | 24.36 | 11,615,792 | -0.33(-1.34%) |
Jul 24, 2009 | 23.93 | 24.75 | 23.93 | 24.70 | 3,015 | +0.63(+2.63%) |
Jul 23, 2009 | 23.83 | 24.31 | 23.54 | 24.06 | 13,432,740 | +0.29(+1.21%) |
Jul 22, 2009 | 23.90 | 23.98 | 23.59 | 23.78 | 11,662,632 | +0.18(+0.76%) |
Jul 21, 2009 | 23.91 | 23.99 | 23.33 | 23.60 | 12,766,689 | -0.01(-0.04%) |
Jul 20, 2009 | 23.52 | 23.83 | 23.33 | 23.61 | 13,473,176 | +0.14(+0.61%) |
Jul 17, 2009 | 22.98 | 23.53 | 22.98 | 23.46 | 13,161,307 | +0.48(+2.09%) |
Jul 16, 2009 | 22.71 | 23.11 | 22.70 | 22.98 | 14,210,643 | +0.23(+1.01%) |
Jul 15, 2009 | 22.64 | 22.90 | 22.47 | 22.75 | 13,739,124 | +0.27(+1.21%) |
Jul 14, 2009 | 22.63 | 22.72 | 22.28 | 22.48 | 12,470,208 | -0.22(-0.98%) |
Jul 13, 2009 | 22.31 | 22.73 | 22.31 | 22.70 | 13,431,594 | +0.56(+2.52%) |
Jul 10, 2009 | 22.12 | 22.34 | 21.96 | 22.14 | 12,047,484 | -0.11(-0.51%) |
Jul 09, 2009 | 22.34 | 22.43 | 21.94 | 22.26 | 10,392,024 | -0.06(-0.29%) |
Jul 08, 2009 | 22.02 | 22.46 | 22.02 | 22.32 | 17,205,856 | +0.34(+1.53%) |
Jul 07, 2009 | 22.39 | 22.39 | 21.91 | 21.99 | 14,960,695 | -0.41(-1.82%) |
Jul 06, 2009 | 22.12 | 22.54 | 22.05 | 22.39 | 13,937,294 | +0.13(+0.58%) |
Jul 02, 2009 | 22.55 | 22.75 | 22.23 | 22.27 | 13,045,326 | -0.49(-2.14%) |