Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 23.10 | 23.39 | 22.81 | 23.05 | 21,365,130 | -0.16(-0.68%) |
Sep 29, 2009 | 23.28 | 23.55 | 23.11 | 23.20 | 16,858,976 | +0.22(+0.97%) |
Sep 28, 2009 | 23.03 | 23.34 | 22.91 | 22.98 | 20,655,010 | +0.18(+0.79%) |
Sep 25, 2009 | 22.96 | 23.08 | 22.39 | 22.80 | 22,964,532 | -0.13(-0.59%) |
Sep 24, 2009 | 23.81 | 24.04 | 22.87 | 22.93 | 29,477,548 | -0.97(-4.06%) |
Sep 23, 2009 | 24.74 | 24.87 | 23.81 | 23.90 | 28,994,568 | -0.71(-2.88%) |
Sep 22, 2009 | 23.84 | 24.61 | 23.77 | 24.61 | 33,894,116 | +1.02(+4.33%) |
Sep 21, 2009 | 23.09 | 23.84 | 23.06 | 23.59 | 28,926,748 | +0.17(+0.73%) |
Sep 18, 2009 | 23.09 | 23.54 | 23.02 | 23.42 | 33,406,792 | +0.25(+1.06%) |
Sep 17, 2009 | 22.43 | 23.28 | 22.38 | 23.17 | 45,186,500 | +1.63(+7.59%) |
Sep 16, 2009 | 21.53 | 22.52 | 21.38 | 21.54 | 46,516,716 | +0.09(+0.42%) |
Sep 15, 2009 | 21.53 | 22.04 | 21.29 | 21.45 | 31,066,726 | -0.01(-0.03%) |
Sep 14, 2009 | 21.30 | 21.48 | 20.87 | 21.46 | 27,428,832 | -0.05(-0.24%) |
Sep 11, 2009 | 21.61 | 21.93 | 21.28 | 21.51 | 30,784,862 | +0.13(+0.63%) |
Sep 10, 2009 | 21.34 | 21.46 | 20.99 | 21.37 | 31,092,400 | +0.07(+0.32%) |
Sep 09, 2009 | 21.24 | 21.53 | 20.82 | 21.31 | 34,579,312 | +0.56(+2.70%) |
Sep 08, 2009 | 21.02 | 21.05 | 20.68 | 20.75 | 19,516,854 | +0.11(+0.54%) |
Sep 04, 2009 | 20.72 | 20.93 | 20.42 | 20.64 | 23,972,798 | +0.00(+0.00%) |
Sep 03, 2009 | 20.48 | 20.66 | 20.29 | 20.64 | 17,524,296 | +0.42(+2.07%) |
Sep 02, 2009 | 20.47 | 20.87 | 20.16 | 20.22 | 27,713,788 | -0.27(-1.31%) |
Sep 01, 2009 | 21.52 | 21.52 | 20.47 | 20.49 | 41,036,572 | -1.13(-5.21%) |
Aug 31, 2009 | 21.37 | 21.63 | 21.05 | 21.61 | 26,193,756 | -0.41(-1.86%) |
Aug 28, 2009 | 22.49 | 22.54 | 21.87 | 22.02 | 19,068,198 | -0.25(-1.11%) |
Aug 27, 2009 | 22.08 | 22.27 | 21.79 | 22.27 | 18,805,004 | +0.23(+1.05%) |
Aug 26, 2009 | 22.46 | 22.46 | 21.91 | 22.04 | 20,280,856 | -0.49(-2.19%) |
Aug 25, 2009 | 22.34 | 22.80 | 22.33 | 22.53 | 20,476,798 | +0.40(+1.82%) |
Aug 24, 2009 | 22.33 | 22.75 | 22.05 | 22.13 | 21,813,640 | -0.03(-0.13%) |
Aug 21, 2009 | 22.28 | 22.35 | 21.64 | 22.16 | 32,552,306 | +0.25(+1.12%) |
Aug 20, 2009 | 21.49 | 21.98 | 21.43 | 21.91 | 17,097,438 | +0.40(+1.84%) |
Aug 19, 2009 | 21.08 | 21.64 | 20.97 | 21.52 | 17,044,678 | +0.04(+0.17%) |
Aug 18, 2009 | 21.53 | 21.67 | 21.28 | 21.48 | 16,174,341 | -0.16(-0.72%) |
Aug 17, 2009 | 21.58 | 21.79 | 21.28 | 21.64 | 23,469,904 | -0.60(-2.69%) |
Aug 14, 2009 | 22.29 | 22.33 | 21.84 | 22.23 | 16,681,304 | +0.07(+0.34%) |
Aug 13, 2009 | 22.70 | 22.71 | 21.87 | 22.16 | 23,935,216 | -0.22(-0.97%) |
Aug 12, 2009 | 22.22 | 22.56 | 22.10 | 22.37 | 23,847,520 | +0.07(+0.30%) |
Aug 11, 2009 | 22.80 | 22.95 | 22.31 | 22.31 | 23,189,808 | -0.70(-3.05%) |
Aug 10, 2009 | 23.26 | 23.40 | 22.67 | 23.01 | 18,899,490 | -0.29(-1.25%) |
Aug 07, 2009 | 23.08 | 23.82 | 22.80 | 23.30 | 29,027,690 | +0.50(+2.19%) |
Aug 06, 2009 | 23.64 | 23.88 | 22.56 | 22.80 | 34,543,272 | -0.37(-1.61%) |
Aug 05, 2009 | 22.34 | 23.34 | 22.03 | 23.17 | 37,073,076 | +0.93(+4.16%) |
Aug 04, 2009 | 21.78 | 22.46 | 21.67 | 22.25 | 28,108,084 | +0.39(+1.77%) |
Aug 03, 2009 | 21.59 | 21.90 | 21.47 | 21.86 | 23,555,856 | +0.59(+2.77%) |
Jul 31, 2009 | 21.20 | 21.52 | 21.04 | 21.27 | 27,938,186 | +0.10(+0.49%) |
Jul 30, 2009 | 20.53 | 21.39 | 20.47 | 21.17 | 32,660,788 | +0.90(+4.42%) |
Jul 29, 2009 | 20.05 | 20.30 | 19.73 | 20.27 | 30,341,822 | -0.20(-0.98%) |
Jul 28, 2009 | 20.63 | 20.84 | 20.40 | 20.47 | 25,367,440 | -0.40(-1.93%) |
Jul 27, 2009 | 21.02 | 21.40 | 20.76 | 20.87 | 20,950,306 | -0.21(-0.99%) |
Jul 24, 2009 | 21.10 | 21.19 | 20.55 | 21.08 | 1,741 | -0.22(-1.02%) |
Jul 23, 2009 | 20.57 | 21.40 | 20.27 | 21.30 | 41,926,676 | +0.75(+3.63%) |
Jul 22, 2009 | 19.67 | 20.89 | 19.31 | 20.55 | 68,056,432 | -0.01(-0.07%) |
Jul 21, 2009 | 21.19 | 21.20 | 20.25 | 20.57 | 33,916,712 | -0.58(-2.75%) |
Jul 20, 2009 | 21.23 | 21.49 | 20.94 | 21.15 | 26,335,854 | +0.26(+1.25%) |
Jul 17, 2009 | 21.31 | 21.33 | 20.54 | 20.89 | 29,603,028 | -0.43(-2.00%) |
Jul 16, 2009 | 21.28 | 21.43 | 20.84 | 21.31 | 29,212,034 | -0.18(-0.83%) |
Jul 15, 2009 | 21.24 | 21.89 | 20.86 | 21.49 | 42,345,456 | +0.69(+3.30%) |
Jul 14, 2009 | 20.87 | 21.17 | 20.37 | 20.81 | 29,164,064 | -0.02(-0.11%) |
Jul 13, 2009 | 19.92 | 20.85 | 19.63 | 20.83 | 42,543,776 | +1.47(+7.59%) |
Jul 10, 2009 | 19.14 | 19.51 | 18.91 | 19.36 | 22,877,846 | +0.04(+0.23%) |
Jul 09, 2009 | 19.38 | 19.77 | 19.19 | 19.31 | 27,605,628 | +0.28(+1.49%) |
Jul 08, 2009 | 19.66 | 19.70 | 18.55 | 19.03 | 44,646,720 | -0.49(-2.49%) |
Jul 07, 2009 | 20.08 | 20.39 | 19.49 | 19.52 | 26,703,710 | -0.52(-2.61%) |
Jul 06, 2009 | 19.85 | 20.06 | 19.59 | 20.04 | 30,449,554 | -0.10(-0.52%) |
Jul 02, 2009 | 20.81 | 20.93 | 20.08 | 20.14 | 26,689,688 | -1.02(-4.83%) |