Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 22.87 | 22.91 | 22.33 | 22.56 | 13,790,863 | -0.15(-0.67%) |
Sep 29, 2009 | 22.74 | 23.02 | 22.64 | 22.72 | 14,112,684 | -0.09(-0.38%) |
Sep 28, 2009 | 22.32 | 22.83 | 22.28 | 22.81 | 9,128,823 | +0.53(+2.39%) |
Sep 25, 2009 | 22.32 | 22.61 | 22.13 | 22.27 | 14,122,145 | -0.22(-0.97%) |
Sep 24, 2009 | 23.03 | 23.08 | 22.34 | 22.49 | 17,468,398 | -0.50(-2.19%) |
Sep 23, 2009 | 23.40 | 23.48 | 22.91 | 23.00 | 11,545,938 | -0.37(-1.59%) |
Sep 22, 2009 | 23.37 | 23.53 | 23.28 | 23.37 | 9,398,635 | +0.26(+1.10%) |
Sep 21, 2009 | 23.04 | 23.21 | 22.77 | 23.11 | 14,269,167 | -0.23(-1.00%) |
Sep 18, 2009 | 23.51 | 23.53 | 23.18 | 23.35 | 13,654,736 | -0.11(-0.47%) |
Sep 17, 2009 | 23.55 | 23.91 | 23.33 | 23.45 | 15,824,825 | +0.07(+0.31%) |
Sep 16, 2009 | 23.56 | 23.70 | 23.29 | 23.38 | 11,012,024 | +0.14(+0.60%) |
Sep 15, 2009 | 22.78 | 23.35 | 22.72 | 23.24 | 16,965,590 | +0.50(+2.21%) |
Sep 14, 2009 | 22.21 | 22.76 | 22.11 | 22.74 | 12,781,279 | +0.28(+1.27%) |
Sep 11, 2009 | 22.60 | 22.70 | 22.27 | 22.46 | 13,888,158 | +0.03(+0.13%) |
Sep 10, 2009 | 22.13 | 22.48 | 21.85 | 22.43 | 13,460,808 | +0.12(+0.56%) |
Sep 09, 2009 | 22.25 | 22.42 | 22.08 | 22.30 | 13,173,504 | +0.10(+0.46%) |
Sep 08, 2009 | 22.30 | 22.36 | 22.09 | 22.20 | 10,762,729 | +0.30(+1.37%) |
Sep 04, 2009 | 21.63 | 21.92 | 21.39 | 21.90 | 7,586,310 | +0.30(+1.38%) |
Sep 03, 2009 | 21.43 | 21.62 | 21.22 | 21.60 | 9,452,309 | +0.31(+1.44%) |
Sep 02, 2009 | 21.09 | 21.35 | 20.91 | 21.30 | 12,507,781 | +0.20(+0.93%) |
Sep 01, 2009 | 21.59 | 21.96 | 21.08 | 21.10 | 18,716,352 | -0.64(-2.95%) |
Aug 31, 2009 | 21.69 | 21.74 | 21.50 | 21.74 | 9,882,887 | -0.29(-1.32%) |
Aug 28, 2009 | 22.13 | 22.16 | 21.76 | 22.03 | 12,387,442 | +0.14(+0.63%) |
Aug 27, 2009 | 21.78 | 22.00 | 21.34 | 21.89 | 14,567,541 | +0.15(+0.70%) |
Aug 26, 2009 | 21.77 | 22.02 | 21.57 | 21.74 | 10,966,839 | -0.08(-0.37%) |
Aug 25, 2009 | 22.03 | 22.27 | 21.77 | 21.82 | 9,232,652 | -0.11(-0.50%) |
Aug 24, 2009 | 22.31 | 22.37 | 21.83 | 21.93 | 11,490,326 | -0.18(-0.79%) |
Aug 21, 2009 | 21.86 | 22.11 | 21.76 | 22.11 | 14,787,649 | +0.57(+2.64%) |
Aug 20, 2009 | 21.53 | 21.65 | 21.41 | 21.54 | 13,515,363 | +0.04(+0.20%) |
Aug 19, 2009 | 20.90 | 21.62 | 20.79 | 21.49 | 17,517,812 | +0.28(+1.31%) |
Aug 18, 2009 | 21.03 | 21.28 | 20.95 | 21.22 | 11,652,600 | +0.36(+1.75%) |
Aug 17, 2009 | 21.12 | 21.24 | 20.80 | 20.85 | 18,399,920 | -0.88(-4.03%) |
Aug 14, 2009 | 22.32 | 22.32 | 21.51 | 21.73 | 20,353,078 | -0.56(-2.52%) |
Aug 13, 2009 | 22.12 | 22.38 | 21.97 | 22.29 | 17,666,166 | +0.40(+1.83%) |
Aug 12, 2009 | 21.58 | 22.07 | 21.52 | 21.89 | 16,188,875 | +0.20(+0.91%) |
Aug 11, 2009 | 21.57 | 21.77 | 21.41 | 21.69 | 20,211,162 | -0.05(-0.24%) |
Aug 10, 2009 | 21.85 | 21.96 | 21.55 | 21.74 | 20,992,628 | -0.29(-1.32%) |
Aug 07, 2009 | 22.17 | 22.27 | 21.73 | 22.03 | 28,172,074 | +0.13(+0.60%) |
Aug 06, 2009 | 22.20 | 22.32 | 21.73 | 21.90 | 11,679,622 | -0.18(-0.83%) |
Aug 05, 2009 | 21.97 | 22.16 | 21.64 | 22.08 | 11,736,703 | +0.29(+1.34%) |
Aug 04, 2009 | 21.83 | 22.08 | 21.64 | 21.79 | 9,144,228 | -0.12(-0.57%) |
Aug 03, 2009 | 21.61 | 21.99 | 21.51 | 21.92 | 13,793,122 | +0.68(+3.19%) |
Jul 31, 2009 | 21.04 | 21.43 | 20.91 | 21.24 | 12,180,048 | +0.23(+1.11%) |
Jul 30, 2009 | 20.77 | 21.21 | 20.76 | 21.00 | 16,289,452 | +0.61(+2.97%) |
Jul 29, 2009 | 20.49 | 20.54 | 20.26 | 20.40 | 20,082,172 | -0.44(-2.10%) |
Jul 28, 2009 | 20.72 | 20.94 | 20.49 | 20.84 | 15,257,113 | -0.14(-0.66%) |
Jul 27, 2009 | 21.02 | 21.14 | 20.80 | 20.98 | 9,910,068 | +0.01(+0.03%) |
Jul 24, 2009 | 20.69 | 20.97 | 20.56 | 20.97 | 10,947,101 | +0.17(+0.81%) |
Jul 23, 2009 | 20.09 | 20.93 | 20.09 | 20.80 | 16,389,275 | +0.69(+3.41%) |
Jul 22, 2009 | 19.89 | 20.28 | 19.82 | 20.11 | 16,594,910 | +0.06(+0.29%) |
Jul 21, 2009 | 20.24 | 20.38 | 19.63 | 20.06 | 23,723,138 | +0.23(+1.18%) |
Jul 20, 2009 | 19.66 | 19.87 | 19.49 | 19.82 | 14,790,569 | +0.42(+2.14%) |
Jul 17, 2009 | 19.33 | 19.57 | 19.21 | 19.41 | 6,893,971 | +0.09(+0.49%) |
Jul 16, 2009 | 19.12 | 19.44 | 19.04 | 19.31 | 9,776,066 | +0.18(+0.95%) |
Jul 15, 2009 | 18.74 | 19.13 | 18.71 | 19.13 | 12,185,394 | +0.72(+3.92%) |
Jul 14, 2009 | 18.39 | 18.50 | 18.12 | 18.41 | 7,977,729 | +0.14(+0.76%) |
Jul 13, 2009 | 17.75 | 18.27 | 17.74 | 18.27 | 10,245,288 | +0.54(+3.04%) |
Jul 10, 2009 | 17.67 | 17.94 | 17.44 | 17.73 | 14,126,354 | -0.10(-0.57%) |
Jul 09, 2009 | 17.92 | 18.02 | 17.77 | 17.83 | 13,297,624 | +0.14(+0.78%) |
Jul 08, 2009 | 17.83 | 18.06 | 17.39 | 17.69 | 17,663,526 | +0.01(+0.08%) |
Jul 07, 2009 | 18.17 | 18.23 | 17.68 | 17.68 | 14,390,938 | -0.52(-2.85%) |
Jul 06, 2009 | 18.04 | 18.20 | 17.85 | 18.20 | 13,996,491 | -0.15(-0.80%) |
Jul 02, 2009 | 18.59 | 18.59 | 18.31 | 18.34 | 12,290,790 | -0.52(-2.75%) |