Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 25.87 | 26.26 | 25.18 | 25.77 | 1,999,935 | +0.12(+0.46%) |
Sep 29, 2009 | 25.65 | 25.89 | 25.18 | 25.65 | 2,645,064 | +0.28(+1.11%) |
Sep 28, 2009 | 24.60 | 25.52 | 24.59 | 25.37 | 2,259,982 | +0.86(+3.50%) |
Sep 25, 2009 | 24.84 | 24.96 | 24.29 | 24.51 | 2,158,006 | -0.48(-1.94%) |
Sep 24, 2009 | 25.67 | 25.75 | 24.73 | 24.99 | 3,474,510 | -0.65(-2.55%) |
Sep 23, 2009 | 25.77 | 26.39 | 25.62 | 25.65 | 4,162,197 | -0.09(-0.35%) |
Sep 22, 2009 | 25.28 | 25.82 | 25.28 | 25.74 | 1,592,648 | +0.59(+2.35%) |
Sep 21, 2009 | 25.00 | 25.44 | 24.80 | 25.15 | 1,561,048 | -0.11(-0.42%) |
Sep 18, 2009 | 25.55 | 25.75 | 25.03 | 25.25 | 2,854,646 | -0.30(-1.17%) |
Sep 17, 2009 | 26.06 | 27.17 | 25.48 | 25.55 | 3,670,525 | -0.34(-1.32%) |
Sep 16, 2009 | 26.09 | 26.37 | 25.82 | 25.89 | 1,982,631 | +0.07(+0.26%) |
Sep 15, 2009 | 25.34 | 26.12 | 25.26 | 25.83 | 1,533,064 | +0.44(+1.73%) |
Sep 14, 2009 | 24.44 | 25.39 | 24.38 | 25.39 | 1,044,755 | +0.70(+2.83%) |
Sep 11, 2009 | 24.77 | 24.97 | 24.44 | 24.69 | 1,024,061 | -0.45(-1.79%) |
Sep 10, 2009 | 24.91 | 25.21 | 24.62 | 25.14 | 1,558,758 | +0.17(+0.68%) |
Sep 09, 2009 | 24.85 | 25.08 | 24.57 | 24.97 | 2,605,917 | +0.06(+0.25%) |
Sep 08, 2009 | 24.01 | 24.93 | 23.97 | 24.91 | 2,373,583 | +0.98(+4.07%) |
Sep 04, 2009 | 23.88 | 24.05 | 23.46 | 23.93 | 1,711,620 | -0.04(-0.16%) |
Sep 03, 2009 | 23.24 | 23.99 | 23.02 | 23.97 | 2,535,948 | +0.95(+4.11%) |
Sep 02, 2009 | 23.28 | 23.49 | 22.97 | 23.03 | 2,170,240 | -0.41(-1.73%) |
Sep 01, 2009 | 24.32 | 24.33 | 23.41 | 23.43 | 3,897,367 | -1.13(-4.61%) |
Aug 31, 2009 | 24.57 | 24.86 | 24.36 | 24.57 | 2,396,181 | -0.30(-1.22%) |
Aug 28, 2009 | 24.85 | 24.93 | 24.34 | 24.87 | 1,675,127 | +0.25(+1.03%) |
Aug 27, 2009 | 24.35 | 24.66 | 23.87 | 24.62 | 1,555,249 | +0.34(+1.42%) |
Aug 26, 2009 | 24.25 | 24.36 | 23.85 | 24.27 | 2,103,263 | +0.02(+0.09%) |
Aug 25, 2009 | 24.66 | 24.67 | 23.90 | 24.25 | 2,007,262 | -0.17(-0.69%) |
Aug 24, 2009 | 24.88 | 25.02 | 24.35 | 24.42 | 1,514,484 | -0.20(-0.80%) |
Aug 21, 2009 | 24.29 | 25.08 | 24.04 | 24.62 | 1,817,162 | +0.71(+2.97%) |
Aug 20, 2009 | 23.16 | 23.93 | 23.07 | 23.91 | 2,064,062 | +0.92(+4.02%) |
Aug 19, 2009 | 23.11 | 23.18 | 22.77 | 22.98 | 2,413,840 | -0.47(-2.02%) |
Aug 18, 2009 | 23.87 | 24.13 | 23.32 | 23.45 | 3,332,092 | -0.46(-1.93%) |
Aug 17, 2009 | 23.75 | 24.18 | 23.73 | 23.92 | 3,254,358 | -0.60(-2.46%) |
Aug 14, 2009 | 24.64 | 24.83 | 24.26 | 24.52 | 3,551,308 | -0.76(-2.99%) |
Aug 13, 2009 | 25.38 | 25.70 | 25.00 | 25.28 | 2,422,238 | +0.11(+0.45%) |
Aug 12, 2009 | 25.02 | 25.72 | 24.92 | 25.16 | 2,033,429 | +0.15(+0.61%) |
Aug 11, 2009 | 25.09 | 25.31 | 24.60 | 25.01 | 2,413,967 | -0.26(-1.05%) |
Aug 10, 2009 | 25.80 | 25.87 | 25.08 | 25.28 | 2,906,633 | -0.65(-2.50%) |
Aug 07, 2009 | 24.82 | 26.47 | 24.81 | 25.92 | 3,229,779 | +1.13(+4.55%) |
Aug 06, 2009 | 25.08 | 25.86 | 24.50 | 24.80 | 4,162,852 | -0.10(-0.41%) |
Aug 05, 2009 | 23.88 | 24.93 | 23.75 | 24.90 | 4,184,572 | +1.06(+4.45%) |
Aug 04, 2009 | 22.70 | 24.05 | 22.55 | 23.84 | 4,077,069 | +0.53(+2.27%) |
Aug 03, 2009 | 23.15 | 23.39 | 22.83 | 23.31 | 1,829,785 | +0.45(+1.97%) |
Jul 31, 2009 | 22.41 | 23.04 | 22.28 | 22.86 | 1,907,664 | +0.45(+1.99%) |
Jul 30, 2009 | 22.29 | 23.07 | 22.21 | 22.41 | 2,771,805 | +0.37(+1.66%) |
Jul 29, 2009 | 22.24 | 22.33 | 21.84 | 22.05 | 2,011,342 | -0.39(-1.73%) |
Jul 28, 2009 | 21.90 | 22.52 | 21.78 | 22.43 | 1,617,579 | +0.57(+2.60%) |
Jul 27, 2009 | 22.34 | 22.39 | 21.76 | 21.87 | 2,640,827 | -0.67(-2.98%) |
Jul 24, 2009 | 21.96 | 22.55 | 21.83 | 22.54 | 1,556,127 | +0.38(+1.73%) |
Jul 23, 2009 | 21.59 | 22.39 | 21.43 | 22.15 | 1,946,667 | +0.42(+1.92%) |
Jul 22, 2009 | 21.51 | 21.97 | 21.04 | 21.74 | 2,091,056 | +0.21(+0.97%) |
Jul 21, 2009 | 21.53 | 21.62 | 21.00 | 21.53 | 2,273,077 | +0.01(+0.05%) |
Jul 20, 2009 | 21.05 | 21.77 | 20.97 | 21.52 | 2,129,523 | +0.56(+2.69%) |
Jul 17, 2009 | 21.41 | 21.41 | 20.85 | 20.95 | 1,777,908 | -0.50(-2.31%) |
Jul 16, 2009 | 21.09 | 21.66 | 20.99 | 21.45 | 2,219,631 | +0.05(+0.21%) |
Jul 15, 2009 | 20.88 | 21.46 | 20.78 | 21.40 | 3,625,036 | +0.55(+2.65%) |
Jul 14, 2009 | 20.25 | 20.91 | 20.00 | 20.85 | 2,107,929 | +0.50(+2.44%) |
Jul 13, 2009 | 19.57 | 20.42 | 19.50 | 20.35 | 2,771,012 | +0.82(+4.21%) |
Jul 10, 2009 | 19.45 | 19.71 | 19.32 | 19.53 | 1,321,511 | -0.12(-0.63%) |
Jul 09, 2009 | 20.15 | 20.20 | 19.60 | 19.66 | 1,959,843 | -0.26(-1.33%) |
Jul 08, 2009 | 19.85 | 20.06 | 19.48 | 19.92 | 2,567,825 | +0.13(+0.66%) |
Jul 07, 2009 | 20.43 | 20.43 | 19.75 | 19.79 | 2,837,537 | -0.70(-3.44%) |
Jul 06, 2009 | 19.77 | 20.52 | 19.63 | 20.50 | 3,293,975 | +0.66(+3.32%) |
Jul 02, 2009 | 20.07 | 20.27 | 19.84 | 19.84 | 3,268,340 | -0.48(-2.39%) |