Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 26.20 | 26.68 | 25.71 | 26.23 | 9,937,839 | -0.03(-0.10%) |
Sep 29, 2009 | 26.06 | 26.39 | 25.94 | 26.25 | 7,668,677 | +0.40(+1.53%) |
Sep 28, 2009 | 25.38 | 26.08 | 25.32 | 25.86 | 5,651,497 | +0.39(+1.53%) |
Sep 25, 2009 | 25.57 | 25.70 | 25.30 | 25.47 | 7,584,183 | -0.30(-1.17%) |
Sep 24, 2009 | 26.30 | 26.56 | 25.66 | 25.77 | 8,781,178 | -0.44(-1.70%) |
Sep 23, 2009 | 26.56 | 26.67 | 26.15 | 26.21 | 7,978,859 | -0.34(-1.28%) |
Sep 22, 2009 | 26.36 | 26.66 | 26.32 | 26.55 | 6,034,775 | +0.24(+0.90%) |
Sep 21, 2009 | 26.60 | 26.70 | 26.20 | 26.32 | 7,624,086 | -0.59(-2.19%) |
Sep 18, 2009 | 27.08 | 27.25 | 26.85 | 26.91 | 8,051,590 | -0.08(-0.29%) |
Sep 17, 2009 | 26.89 | 27.22 | 26.56 | 26.98 | 7,991,549 | +0.64(+2.45%) |
Sep 16, 2009 | 26.43 | 27.12 | 26.27 | 26.34 | 10,049,698 | +0.16(+0.61%) |
Sep 15, 2009 | 26.01 | 26.36 | 25.87 | 26.18 | 7,242,706 | +0.28(+1.09%) |
Sep 14, 2009 | 25.51 | 26.02 | 25.42 | 25.90 | 5,450,590 | +0.13(+0.51%) |
Sep 11, 2009 | 25.93 | 26.16 | 25.68 | 25.77 | 6,763,970 | -0.13(-0.51%) |
Sep 10, 2009 | 25.32 | 25.94 | 25.17 | 25.90 | 8,924,963 | +0.52(+2.06%) |
Sep 09, 2009 | 24.94 | 25.52 | 24.92 | 25.38 | 9,303,529 | +0.49(+1.97%) |
Sep 08, 2009 | 24.71 | 24.95 | 24.60 | 24.88 | 7,569,431 | +0.41(+1.66%) |
Sep 04, 2009 | 24.05 | 24.54 | 23.95 | 24.48 | 5,541,688 | +0.43(+1.80%) |
Sep 03, 2009 | 23.84 | 24.09 | 23.73 | 24.05 | 6,698,329 | +0.34(+1.44%) |
Sep 02, 2009 | 23.62 | 23.92 | 23.48 | 23.71 | 7,176,237 | +0.07(+0.31%) |
Sep 01, 2009 | 24.07 | 24.37 | 23.57 | 23.63 | 11,145,055 | -0.49(-2.04%) |
Aug 31, 2009 | 24.09 | 24.18 | 23.88 | 24.13 | 8,703,478 | -0.22(-0.89%) |
Aug 28, 2009 | 24.64 | 24.73 | 24.07 | 24.34 | 5,975,816 | -0.15(-0.61%) |
Aug 27, 2009 | 24.45 | 24.64 | 24.22 | 24.49 | 6,472,075 | -0.09(-0.35%) |
Aug 26, 2009 | 24.58 | 24.63 | 24.24 | 24.58 | 10,521,800 | -0.01(-0.03%) |
Aug 25, 2009 | 23.90 | 24.68 | 23.86 | 24.58 | 13,326,601 | +0.70(+2.93%) |
Aug 24, 2009 | 23.64 | 23.96 | 23.60 | 23.88 | 8,384,576 | +0.31(+1.33%) |
Aug 21, 2009 | 23.12 | 23.69 | 22.96 | 23.57 | 9,278,139 | +0.62(+2.71%) |
Aug 20, 2009 | 22.73 | 23.00 | 22.40 | 22.95 | 8,056,523 | +0.32(+1.42%) |
Aug 19, 2009 | 22.41 | 22.88 | 22.40 | 22.63 | 7,274,584 | -0.09(-0.40%) |
Aug 18, 2009 | 22.06 | 22.77 | 22.06 | 22.72 | 6,380,261 | +0.36(+1.61%) |
Aug 17, 2009 | 22.69 | 22.84 | 22.20 | 22.36 | 7,378,215 | -0.67(-2.90%) |
Aug 14, 2009 | 23.46 | 23.49 | 22.82 | 23.03 | 8,936,189 | -0.47(-2.00%) |
Aug 13, 2009 | 23.73 | 23.77 | 23.42 | 23.50 | 7,775,562 | -0.07(-0.28%) |
Aug 12, 2009 | 23.42 | 23.83 | 23.28 | 23.56 | 10,017,158 | +0.24(+1.04%) |
Aug 11, 2009 | 23.23 | 23.44 | 22.95 | 23.32 | 9,281,976 | +0.12(+0.50%) |
Aug 10, 2009 | 23.04 | 23.24 | 22.88 | 23.20 | 6,139,286 | +0.10(+0.42%) |
Aug 07, 2009 | 22.81 | 23.23 | 22.70 | 23.11 | 8,240,910 | +0.57(+2.53%) |
Aug 06, 2009 | 22.56 | 22.72 | 22.46 | 22.54 | 10,567,138 | -0.05(-0.20%) |
Aug 05, 2009 | 23.11 | 23.28 | 22.43 | 22.58 | 13,763,282 | -0.75(-3.23%) |
Aug 04, 2009 | 22.69 | 23.57 | 22.29 | 23.34 | 20,821,486 | -0.26(-1.09%) |
Aug 03, 2009 | 23.69 | 23.79 | 23.03 | 23.59 | 13,885,126 | +0.01(+0.03%) |
Jul 31, 2009 | 24.03 | 24.19 | 23.56 | 23.59 | 11,501,841 | -0.43(-1.81%) |
Jul 30, 2009 | 23.78 | 24.36 | 23.40 | 24.02 | 9,635,788 | +0.66(+2.83%) |
Jul 29, 2009 | 23.50 | 23.51 | 23.12 | 23.36 | 7,627,043 | -0.25(-1.07%) |
Jul 28, 2009 | 23.81 | 23.90 | 23.40 | 23.61 | 10,298,960 | -0.19(-0.79%) |
Jul 27, 2009 | 23.99 | 24.03 | 23.72 | 23.80 | 5,671,012 | -0.06(-0.24%) |
Jul 24, 2009 | 23.46 | 23.89 | 23.44 | 23.86 | 7,345,615 | +0.20(+0.85%) |
Jul 23, 2009 | 22.94 | 23.70 | 22.87 | 23.66 | 8,864,785 | +0.78(+3.40%) |
Jul 22, 2009 | 22.67 | 23.00 | 22.59 | 22.88 | 6,593,066 | +0.11(+0.48%) |
Jul 21, 2009 | 22.85 | 23.17 | 22.59 | 22.77 | 8,522,347 | +0.11(+0.49%) |
Jul 20, 2009 | 22.10 | 22.67 | 22.10 | 22.66 | 7,771,181 | +0.64(+2.89%) |
Jul 17, 2009 | 22.20 | 22.26 | 21.87 | 22.02 | 6,658,865 | -0.30(-1.36%) |
Jul 16, 2009 | 21.47 | 22.40 | 21.33 | 22.33 | 9,752,199 | +0.80(+3.73%) |
Jul 15, 2009 | 20.97 | 21.53 | 20.75 | 21.52 | 7,811,896 | +0.86(+4.17%) |
Jul 14, 2009 | 20.63 | 20.73 | 20.36 | 20.66 | 4,337,015 | +0.10(+0.50%) |
Jul 13, 2009 | 20.20 | 20.58 | 20.18 | 20.56 | 5,942,173 | +0.46(+2.29%) |
Jul 10, 2009 | 19.92 | 20.16 | 19.82 | 20.10 | 6,955,020 | +0.02(+0.10%) |
Jul 09, 2009 | 20.16 | 20.27 | 19.97 | 20.08 | 5,913,473 | +0.10(+0.49%) |
Jul 08, 2009 | 19.91 | 20.16 | 19.67 | 19.98 | 6,610,370 | +0.12(+0.62%) |
Jul 07, 2009 | 20.30 | 20.40 | 19.85 | 19.86 | 6,636,901 | -0.53(-2.58%) |
Jul 06, 2009 | 20.48 | 20.64 | 20.17 | 20.38 | 6,478,632 | -0.23(-1.10%) |
Jul 02, 2009 | 21.01 | 21.23 | 20.58 | 20.61 | 6,040,626 | -0.71(-3.32%) |