Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 26.20 | 26.69 | 25.71 | 26.23 | 9,936,840 | -0.03(-0.10%) |
Sep 29, 2009 | 26.06 | 26.39 | 25.94 | 26.25 | 7,667,906 | +0.40(+1.53%) |
Sep 28, 2009 | 25.38 | 26.08 | 25.33 | 25.86 | 5,650,928 | +0.39(+1.53%) |
Sep 25, 2009 | 25.57 | 25.70 | 25.31 | 25.47 | 7,583,420 | -0.30(-1.17%) |
Sep 24, 2009 | 26.31 | 26.56 | 25.67 | 25.77 | 8,780,295 | -0.45(-1.70%) |
Sep 23, 2009 | 26.56 | 26.67 | 26.16 | 26.22 | 7,978,056 | -0.34(-1.28%) |
Sep 22, 2009 | 26.37 | 26.67 | 26.33 | 26.56 | 6,034,168 | +0.24(+0.90%) |
Sep 21, 2009 | 26.60 | 26.70 | 26.20 | 26.32 | 7,623,319 | -0.59(-2.19%) |
Sep 18, 2009 | 27.09 | 27.26 | 26.85 | 26.91 | 8,050,780 | -0.08(-0.29%) |
Sep 17, 2009 | 26.90 | 27.22 | 26.56 | 26.99 | 7,990,746 | +0.64(+2.45%) |
Sep 16, 2009 | 26.43 | 27.12 | 26.27 | 26.34 | 10,048,688 | +0.16(+0.61%) |
Sep 15, 2009 | 26.01 | 26.37 | 25.87 | 26.18 | 7,241,977 | +0.28(+1.09%) |
Sep 14, 2009 | 25.52 | 26.02 | 25.42 | 25.90 | 5,450,042 | +0.13(+0.51%) |
Sep 11, 2009 | 25.93 | 26.16 | 25.69 | 25.77 | 6,763,289 | -0.13(-0.51%) |
Sep 10, 2009 | 25.33 | 25.95 | 25.18 | 25.90 | 8,924,065 | +0.52(+2.06%) |
Sep 09, 2009 | 24.94 | 25.52 | 24.92 | 25.38 | 9,302,593 | +0.49(+1.97%) |
Sep 08, 2009 | 24.71 | 24.95 | 24.61 | 24.89 | 7,568,669 | +0.41(+1.66%) |
Sep 04, 2009 | 24.05 | 24.54 | 23.95 | 24.48 | 5,541,131 | +0.43(+1.80%) |
Sep 03, 2009 | 23.84 | 24.09 | 23.74 | 24.05 | 6,697,656 | +0.34(+1.44%) |
Sep 02, 2009 | 23.62 | 23.92 | 23.48 | 23.71 | 7,175,516 | +0.07(+0.31%) |
Sep 01, 2009 | 24.08 | 24.37 | 23.57 | 23.64 | 11,143,934 | -0.49(-2.04%) |
Aug 31, 2009 | 24.10 | 24.19 | 23.89 | 24.13 | 8,702,603 | -0.22(-0.89%) |
Aug 28, 2009 | 24.64 | 24.74 | 24.08 | 24.34 | 5,975,215 | -0.15(-0.61%) |
Aug 27, 2009 | 24.45 | 24.64 | 24.23 | 24.49 | 6,471,424 | -0.09(-0.35%) |
Aug 26, 2009 | 24.59 | 24.63 | 24.24 | 24.58 | 10,520,742 | -0.01(-0.03%) |
Aug 25, 2009 | 23.91 | 24.68 | 23.86 | 24.59 | 13,325,261 | +0.70(+2.93%) |
Aug 24, 2009 | 23.64 | 23.96 | 23.60 | 23.89 | 8,383,733 | +0.31(+1.33%) |
Aug 21, 2009 | 23.13 | 23.69 | 22.96 | 23.57 | 9,277,206 | +0.62(+2.71%) |
Aug 20, 2009 | 22.73 | 23.00 | 22.41 | 22.95 | 8,055,713 | +0.32(+1.42%) |
Aug 19, 2009 | 22.41 | 22.88 | 22.41 | 22.63 | 7,273,852 | -0.09(-0.40%) |
Aug 18, 2009 | 22.07 | 22.77 | 22.07 | 22.72 | 6,379,619 | +0.36(+1.61%) |
Aug 17, 2009 | 22.69 | 22.84 | 22.20 | 22.36 | 7,377,473 | -0.67(-2.90%) |
Aug 14, 2009 | 23.47 | 23.49 | 22.83 | 23.03 | 8,935,291 | -0.47(-2.01%) |
Aug 13, 2009 | 23.74 | 23.77 | 23.42 | 23.50 | 7,774,780 | -0.07(-0.28%) |
Aug 12, 2009 | 23.42 | 23.83 | 23.28 | 23.57 | 10,016,151 | +0.24(+1.04%) |
Aug 11, 2009 | 23.23 | 23.44 | 22.95 | 23.32 | 9,281,042 | +0.12(+0.50%) |
Aug 10, 2009 | 23.04 | 23.24 | 22.88 | 23.21 | 6,138,668 | +0.10(+0.42%) |
Aug 07, 2009 | 22.81 | 23.23 | 22.70 | 23.11 | 8,240,080 | +0.57(+2.53%) |
Aug 06, 2009 | 22.56 | 22.72 | 22.47 | 22.54 | 10,566,074 | -0.05(-0.20%) |
Aug 05, 2009 | 23.12 | 23.28 | 22.43 | 22.58 | 13,761,897 | -0.75(-3.23%) |
Aug 04, 2009 | 22.69 | 23.58 | 22.29 | 23.34 | 20,819,390 | -0.26(-1.09%) |
Aug 03, 2009 | 23.69 | 23.80 | 23.03 | 23.60 | 13,883,729 | +0.01(+0.03%) |
Jul 31, 2009 | 24.03 | 24.20 | 23.56 | 23.59 | 11,500,683 | -0.43(-1.81%) |
Jul 30, 2009 | 23.78 | 24.36 | 23.40 | 24.02 | 9,634,818 | +0.66(+2.83%) |
Jul 29, 2009 | 23.50 | 23.51 | 23.12 | 23.36 | 7,626,276 | -0.25(-1.07%) |
Jul 28, 2009 | 23.81 | 23.91 | 23.40 | 23.61 | 10,297,924 | -0.19(-0.79%) |
Jul 27, 2009 | 23.99 | 24.03 | 23.72 | 23.80 | 5,670,442 | -0.06(-0.24%) |
Jul 24, 2009 | 23.47 | 23.89 | 23.45 | 23.86 | 7,344,876 | +0.20(+0.85%) |
Jul 23, 2009 | 22.94 | 23.70 | 22.88 | 23.66 | 8,863,893 | +0.78(+3.40%) |
Jul 22, 2009 | 22.67 | 23.00 | 22.60 | 22.88 | 6,592,402 | +0.11(+0.48%) |
Jul 21, 2009 | 22.85 | 23.17 | 22.60 | 22.77 | 8,521,489 | +0.11(+0.49%) |
Jul 20, 2009 | 22.10 | 22.67 | 22.10 | 22.66 | 7,770,399 | +0.64(+2.88%) |
Jul 17, 2009 | 22.20 | 22.26 | 21.87 | 22.03 | 6,658,195 | -0.30(-1.36%) |
Jul 16, 2009 | 21.48 | 22.40 | 21.33 | 22.33 | 9,751,218 | +0.80(+3.74%) |
Jul 15, 2009 | 20.97 | 21.53 | 20.75 | 21.53 | 7,811,110 | +0.86(+4.17%) |
Jul 14, 2009 | 20.63 | 20.74 | 20.37 | 20.66 | 4,336,579 | +0.10(+0.50%) |
Jul 13, 2009 | 20.20 | 20.58 | 20.18 | 20.56 | 5,941,574 | +0.46(+2.29%) |
Jul 10, 2009 | 19.93 | 20.17 | 19.82 | 20.10 | 6,954,320 | +0.02(+0.10%) |
Jul 09, 2009 | 20.16 | 20.28 | 19.97 | 20.08 | 5,912,878 | +0.10(+0.49%) |
Jul 08, 2009 | 19.91 | 20.17 | 19.67 | 19.98 | 6,609,705 | +0.12(+0.62%) |
Jul 07, 2009 | 20.30 | 20.41 | 19.85 | 19.86 | 6,636,233 | -0.53(-2.58%) |
Jul 06, 2009 | 20.48 | 20.65 | 20.17 | 20.39 | 6,477,980 | -0.23(-1.10%) |
Jul 02, 2009 | 21.01 | 21.23 | 20.59 | 20.61 | 6,040,018 | -0.71(-3.31%) |