Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 27.85 | 28.63 | 27.39 | 28.37 | 1,565,369 | +0.48(+1.73%) |
Sep 29, 2009 | 27.94 | 28.14 | 27.71 | 27.89 | 395,261 | -0.02(-0.06%) |
Sep 28, 2009 | 27.18 | 28.22 | 27.17 | 27.90 | 545,409 | +0.79(+2.90%) |
Sep 25, 2009 | 27.59 | 27.74 | 27.08 | 27.12 | 359,535 | -0.53(-1.93%) |
Sep 24, 2009 | 28.26 | 28.42 | 27.24 | 27.65 | 541,014 | -0.47(-1.66%) |
Sep 23, 2009 | 28.86 | 29.03 | 28.12 | 28.12 | 659,328 | -0.58(-2.03%) |
Sep 22, 2009 | 28.78 | 28.78 | 28.22 | 28.70 | 649,180 | +0.19(+0.66%) |
Sep 21, 2009 | 28.00 | 28.76 | 27.90 | 28.51 | 506,667 | +0.21(+0.72%) |
Sep 18, 2009 | 28.50 | 28.67 | 28.18 | 28.31 | 733,595 | -0.08(-0.29%) |
Sep 17, 2009 | 28.66 | 28.90 | 28.32 | 28.39 | 682,102 | -0.07(-0.26%) |
Sep 16, 2009 | 28.65 | 28.89 | 28.31 | 28.46 | 671,798 | -0.01(-0.03%) |
Sep 15, 2009 | 27.90 | 28.69 | 27.86 | 28.47 | 1,032,408 | +0.48(+1.70%) |
Sep 14, 2009 | 27.42 | 28.03 | 27.35 | 27.99 | 564,265 | +0.30(+1.07%) |
Sep 11, 2009 | 28.08 | 28.09 | 27.19 | 27.70 | 821,202 | -0.34(-1.20%) |
Sep 10, 2009 | 27.96 | 28.06 | 27.44 | 28.03 | 884,078 | -0.03(-0.12%) |
Sep 09, 2009 | 27.39 | 28.14 | 27.26 | 28.07 | 1,104,186 | +0.72(+2.64%) |
Sep 08, 2009 | 26.84 | 27.82 | 26.84 | 27.35 | 1,449,234 | +0.84(+3.19%) |
Sep 04, 2009 | 26.10 | 26.51 | 25.76 | 26.50 | 407,457 | +0.40(+1.54%) |
Sep 03, 2009 | 25.83 | 26.12 | 25.39 | 26.10 | 474,177 | +0.36(+1.40%) |
Sep 02, 2009 | 25.28 | 25.99 | 25.09 | 25.74 | 651,303 | +0.39(+1.52%) |
Sep 01, 2009 | 26.33 | 26.85 | 25.29 | 25.35 | 855,958 | -1.07(-4.06%) |
Aug 31, 2009 | 26.21 | 26.53 | 26.12 | 26.43 | 672,321 | -0.16(-0.59%) |
Aug 28, 2009 | 26.53 | 26.87 | 26.41 | 26.58 | 652,774 | +0.17(+0.65%) |
Aug 27, 2009 | 26.56 | 26.80 | 25.88 | 26.41 | 619,798 | -0.10(-0.37%) |
Aug 26, 2009 | 26.41 | 26.94 | 26.26 | 26.51 | 901,040 | -0.02(-0.09%) |
Aug 25, 2009 | 26.75 | 26.90 | 26.39 | 26.53 | 782,869 | -0.05(-0.19%) |
Aug 24, 2009 | 26.52 | 26.82 | 26.31 | 26.58 | 1,000,423 | +0.22(+0.84%) |
Aug 21, 2009 | 25.64 | 26.45 | 25.64 | 26.36 | 859,309 | +0.82(+3.21%) |
Aug 20, 2009 | 25.30 | 25.62 | 25.26 | 25.54 | 382,290 | +0.16(+0.61%) |
Aug 19, 2009 | 24.89 | 25.86 | 24.71 | 25.39 | 746,863 | +0.06(+0.23%) |
Aug 18, 2009 | 25.11 | 25.67 | 25.01 | 25.33 | 415,773 | +0.35(+1.41%) |
Aug 17, 2009 | 25.20 | 25.44 | 24.85 | 24.98 | 524,360 | -0.93(-3.58%) |
Aug 14, 2009 | 26.35 | 26.35 | 25.35 | 25.90 | 847,694 | -0.54(-2.05%) |
Aug 13, 2009 | 26.71 | 26.77 | 26.25 | 26.44 | 665,143 | -0.16(-0.59%) |
Aug 12, 2009 | 25.89 | 26.84 | 25.89 | 26.60 | 1,098,784 | +0.65(+2.50%) |
Aug 11, 2009 | 25.94 | 26.08 | 25.62 | 25.95 | 722,048 | -0.04(-0.16%) |
Aug 10, 2009 | 26.01 | 26.12 | 25.64 | 25.99 | 483,962 | -0.29(-1.09%) |
Aug 07, 2009 | 26.53 | 26.63 | 26.21 | 26.28 | 790,451 | +0.12(+0.47%) |
Aug 06, 2009 | 26.20 | 26.34 | 25.80 | 26.16 | 1,850,691 | +0.87(+3.44%) |
Aug 05, 2009 | 25.30 | 25.67 | 24.89 | 25.29 | 514,901 | -0.08(-0.32%) |
Aug 04, 2009 | 24.90 | 25.55 | 24.84 | 25.37 | 589,846 | +0.27(+1.09%) |
Aug 03, 2009 | 24.62 | 25.13 | 24.57 | 25.10 | 790,106 | +0.73(+3.01%) |
Jul 31, 2009 | 24.53 | 24.85 | 24.30 | 24.36 | 814,703 | -0.23(-0.93%) |
Jul 30, 2009 | 24.50 | 25.06 | 24.46 | 24.59 | 663,912 | +0.30(+1.22%) |
Jul 29, 2009 | 24.30 | 24.64 | 24.21 | 24.30 | 563,601 | -0.28(-1.13%) |
Jul 28, 2009 | 24.32 | 24.69 | 24.07 | 24.57 | 685,848 | +0.04(+0.17%) |
Jul 27, 2009 | 25.39 | 25.41 | 24.39 | 24.53 | 941,445 | -0.39(-1.58%) |
Jul 24, 2009 | 24.53 | 25.00 | 24.34 | 24.93 | 335 | +0.20(+0.83%) |
Jul 23, 2009 | 22.73 | 25.12 | 22.73 | 24.72 | 2,406,226 | +2.43(+10.89%) |
Jul 22, 2009 | 21.36 | 22.51 | 21.25 | 22.30 | 984,922 | +0.69(+3.19%) |
Jul 21, 2009 | 21.87 | 21.94 | 21.06 | 21.61 | 941,185 | -0.02(-0.11%) |
Jul 20, 2009 | 21.54 | 21.95 | 21.39 | 21.63 | 704,894 | +0.14(+0.65%) |
Jul 17, 2009 | 21.79 | 21.79 | 21.43 | 21.49 | 415,462 | -0.30(-1.39%) |
Jul 16, 2009 | 21.16 | 21.93 | 21.11 | 21.79 | 618,839 | +0.55(+2.59%) |
Jul 15, 2009 | 20.48 | 21.27 | 20.48 | 21.25 | 800,425 | +1.10(+5.45%) |
Jul 14, 2009 | 19.94 | 20.15 | 19.79 | 20.15 | 468,283 | +0.13(+0.66%) |
Jul 13, 2009 | 19.56 | 20.11 | 19.52 | 20.02 | 764,088 | +0.54(+2.78%) |
Jul 10, 2009 | 19.18 | 19.69 | 19.18 | 19.47 | 500,277 | +0.06(+0.30%) |
Jul 09, 2009 | 19.43 | 19.66 | 19.18 | 19.42 | 530,010 | +0.10(+0.51%) |
Jul 08, 2009 | 19.61 | 19.73 | 19.11 | 19.32 | 744,242 | -0.20(-1.01%) |
Jul 07, 2009 | 20.32 | 20.37 | 19.51 | 19.52 | 641,643 | -0.89(-4.34%) |
Jul 06, 2009 | 20.10 | 20.43 | 19.75 | 20.40 | 514,754 | +0.05(+0.24%) |
Jul 02, 2009 | 20.74 | 20.74 | 20.22 | 20.35 | 411,323 | -0.74(-3.50%) |