Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 27.90 | 27.90 | 26.17 | 26.50 | 253,493 | -1.25(-4.50%) |
Sep 29, 2009 | 27.45 | 27.85 | 27.43 | 27.75 | 25,767 | +0.26(+0.95%) |
Sep 28, 2009 | 27.38 | 27.86 | 27.38 | 27.49 | 23,611 | +0.68(+2.54%) |
Sep 25, 2009 | 27.30 | 27.75 | 26.81 | 26.81 | 29,703 | -0.42(-1.54%) |
Sep 24, 2009 | 28.07 | 28.07 | 27.03 | 27.23 | 88,420 | -0.77(-2.75%) |
Sep 23, 2009 | 26.50 | 28.00 | 26.50 | 28.00 | 244,050 | +1.50(+5.66%) |
Sep 22, 2009 | 26.99 | 26.99 | 26.41 | 26.50 | 61,151 | -0.50(-1.85%) |
Sep 21, 2009 | 26.86 | 27.12 | 26.65 | 27.00 | 38,488 | +0.13(+0.48%) |
Sep 18, 2009 | 27.17 | 27.20 | 26.87 | 26.87 | 51,446 | -0.22(-0.81%) |
Sep 17, 2009 | 26.73 | 27.13 | 26.73 | 27.09 | 44,717 | +0.37(+1.38%) |
Sep 16, 2009 | 26.76 | 27.02 | 26.36 | 26.72 | 103,273 | -0.20(-0.74%) |
Sep 15, 2009 | 26.58 | 26.92 | 26.26 | 26.92 | 64,546 | +0.34(+1.28%) |
Sep 14, 2009 | 26.51 | 26.85 | 26.47 | 26.58 | 30,138 | +0.07(+0.26%) |
Sep 11, 2009 | 26.99 | 26.99 | 26.29 | 26.51 | 20,366 | -0.09(-0.34%) |
Sep 10, 2009 | 26.19 | 26.70 | 26.19 | 26.60 | 46,398 | +0.35(+1.33%) |
Sep 09, 2009 | 26.60 | 26.60 | 26.20 | 26.25 | 61,445 | -0.23(-0.87%) |
Sep 08, 2009 | 26.18 | 26.70 | 25.70 | 26.48 | 117,811 | +0.30(+1.15%) |
Sep 04, 2009 | 26.50 | 26.87 | 25.95 | 26.18 | 116,059 | -0.53(-1.98%) |
Sep 03, 2009 | 26.50 | 27.01 | 26.45 | 26.71 | 69,851 | +0.12(+0.45%) |
Sep 02, 2009 | 27.07 | 27.11 | 26.59 | 26.59 | 53,162 | -0.21(-0.78%) |
Sep 01, 2009 | 27.16 | 27.76 | 26.80 | 26.80 | 54,212 | -0.70(-2.55%) |
Aug 31, 2009 | 28.47 | 28.47 | 27.24 | 27.50 | 62,704 | -0.43(-1.54%) |
Aug 28, 2009 | 27.90 | 27.95 | 27.58 | 27.93 | 83,411 | +0.14(+0.50%) |
Aug 27, 2009 | 27.50 | 27.85 | 27.50 | 27.79 | 30,182 | +0.04(+0.14%) |
Aug 26, 2009 | 27.64 | 28.24 | 27.62 | 27.75 | 165,428 | +0.29(+1.06%) |
Aug 25, 2009 | 27.35 | 27.75 | 27.11 | 27.46 | 94,130 | +0.21(+0.77%) |
Aug 24, 2009 | 27.18 | 27.35 | 26.57 | 27.25 | 72,044 | +0.07(+0.26%) |
Aug 21, 2009 | 27.35 | 27.35 | 26.65 | 27.18 | 41,807 | +0.30(+1.12%) |
Aug 20, 2009 | 26.69 | 26.91 | 26.60 | 26.88 | 70,508 | +0.23(+0.86%) |
Aug 19, 2009 | 26.88 | 26.90 | 26.56 | 26.65 | 46,446 | -0.63(-2.31%) |
Aug 18, 2009 | 26.96 | 27.68 | 26.12 | 27.28 | 211,077 | +0.32(+1.19%) |
Aug 17, 2009 | 27.00 | 27.18 | 26.62 | 26.96 | 40,267 | -0.32(-1.17%) |
Aug 14, 2009 | 27.10 | 27.48 | 26.89 | 27.28 | 24,770 | +0.08(+0.29%) |
Aug 13, 2009 | 27.31 | 27.55 | 27.16 | 27.20 | 49,735 | -0.47(-1.70%) |
Aug 12, 2009 | 28.00 | 28.27 | 27.27 | 27.67 | 94,341 | -0.46(-1.64%) |
Aug 11, 2009 | 28.00 | 28.73 | 28.00 | 28.13 | 196,794 | +0.00(+0.00%) |
Aug 10, 2009 | 28.05 | 28.59 | 27.93 | 28.13 | 90,578 | +0.13(+0.46%) |
Aug 07, 2009 | 26.95 | 29.00 | 26.95 | 28.00 | 504,183 | +1.25(+4.67%) |
Aug 06, 2009 | 26.10 | 26.75 | 25.75 | 26.75 | 113,889 | +0.65(+2.49%) |
Aug 05, 2009 | 26.24 | 26.41 | 25.76 | 26.10 | 32,809 | -0.43(-1.62%) |
Aug 04, 2009 | 25.40 | 26.72 | 25.35 | 26.53 | 95,499 | +0.73(+2.83%) |
Jul 31, 2009 | 26.16 | 26.50 | 25.76 | 25.80 | 69,239 | -0.55(-2.09%) |
Jul 30, 2009 | 26.46 | 26.46 | 25.80 | 26.35 | 48,439 | +0.20(+0.76%) |
Jul 29, 2009 | 26.20 | 26.20 | 25.74 | 26.15 | 116,679 | -0.07(-0.27%) |
Jul 28, 2009 | 26.55 | 26.65 | 25.73 | 26.22 | 159,152 | -0.68(-2.53%) |
Jul 27, 2009 | 26.97 | 26.99 | 26.63 | 26.90 | 29,636 | +0.25(+0.94%) |
Jul 24, 2009 | 27.09 | 27.25 | 26.65 | 26.65 | 47,875 | -0.65(-2.38%) |
Jul 23, 2009 | 27.15 | 27.39 | 27.07 | 27.30 | 37,621 | -0.15(-0.55%) |
Jul 22, 2009 | 28.03 | 28.09 | 27.32 | 27.45 | 44,329 | -0.69(-2.45%) |
Jul 21, 2009 | 27.35 | 28.14 | 27.35 | 28.14 | 87,618 | +0.82(+3.00%) |
Jul 20, 2009 | 27.00 | 27.32 | 26.63 | 27.32 | 72,261 | +0.79(+2.98%) |
Jul 17, 2009 | 26.53 | 26.77 | 26.39 | 26.53 | 94,572 | -0.72(-2.64%) |
Jul 16, 2009 | 26.82 | 27.29 | 26.28 | 27.25 | 74,797 | +0.70(+2.64%) |
Jul 15, 2009 | 26.61 | 27.21 | 26.31 | 26.55 | 74,890 | -0.49(-1.81%) |
Jul 14, 2009 | 26.30 | 27.25 | 26.30 | 27.04 | 54,868 | +0.51(+1.92%) |
Jul 13, 2009 | 26.43 | 26.81 | 26.31 | 26.53 | 99,963 | -0.44(-1.63%) |
Jul 10, 2009 | 27.29 | 27.29 | 26.50 | 26.97 | 21,548 | -0.18(-0.66%) |
Jul 09, 2009 | 26.99 | 27.20 | 26.23 | 27.15 | 44,548 | +0.22(+0.82%) |
Jul 08, 2009 | 26.93 | 27.50 | 26.80 | 26.93 | 143,676 | +0.40(+1.51%) |
Jul 07, 2009 | 26.31 | 27.11 | 26.31 | 26.53 | 65,591 | -0.29(-1.08%) |
Jul 06, 2009 | 27.50 | 28.07 | 26.69 | 26.82 | 99,334 | -0.33(-1.22%) |
Jul 03, 2009 | 26.48 | 27.15 | 26.48 | 27.15 | 6,033 | +0.29(+1.08%) |