Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 26.70 | 26.98 | 25.68 | 26.26 | 3,342,217 | -0.32(-1.21%) |
Sep 29, 2009 | 25.12 | 26.92 | 24.83 | 26.58 | 6,894,620 | +1.59(+6.35%) |
Sep 28, 2009 | 24.24 | 25.15 | 24.03 | 25.00 | 1,491,608 | +0.65(+2.65%) |
Sep 25, 2009 | 24.94 | 25.19 | 24.14 | 24.35 | 1,650,095 | -0.74(-2.94%) |
Sep 24, 2009 | 25.45 | 25.68 | 24.20 | 25.09 | 2,748,696 | -0.21(-0.84%) |
Sep 23, 2009 | 26.51 | 26.73 | 25.22 | 25.30 | 3,295,594 | -1.21(-4.55%) |
Sep 22, 2009 | 26.30 | 26.75 | 25.83 | 26.51 | 2,551,932 | +0.53(+2.06%) |
Sep 21, 2009 | 25.97 | 26.24 | 25.18 | 25.97 | 2,392,987 | -0.35(-1.32%) |
Sep 18, 2009 | 26.90 | 27.17 | 26.29 | 26.32 | 1,923,906 | -0.40(-1.49%) |
Sep 17, 2009 | 27.06 | 27.72 | 26.48 | 26.72 | 1,879,642 | -1.36(-4.84%) |
Sep 16, 2009 | 28.28 | 28.44 | 26.06 | 28.08 | 6,564,735 | +0.61(+2.23%) |
Sep 15, 2009 | 27.42 | 27.88 | 27.26 | 27.47 | 1,677,303 | +0.21(+0.78%) |
Sep 14, 2009 | 26.84 | 27.28 | 26.19 | 27.26 | 1,909,498 | +0.46(+1.71%) |
Sep 11, 2009 | 28.18 | 28.35 | 26.58 | 26.80 | 2,221,823 | -1.18(-4.22%) |
Sep 10, 2009 | 27.38 | 28.15 | 27.17 | 27.98 | 1,737,606 | +0.53(+1.95%) |
Sep 09, 2009 | 26.14 | 27.69 | 26.14 | 27.44 | 2,302,951 | +0.79(+2.96%) |
Sep 08, 2009 | 27.74 | 27.90 | 26.20 | 26.65 | 4,189,621 | -0.80(-2.91%) |
Sep 04, 2009 | 27.75 | 27.96 | 27.10 | 27.45 | 2,384,383 | -0.26(-0.95%) |
Sep 03, 2009 | 27.16 | 27.71 | 26.78 | 27.71 | 1,496,519 | +0.85(+3.16%) |
Sep 02, 2009 | 26.62 | 27.31 | 25.94 | 26.86 | 2,036,586 | +0.10(+0.38%) |
Sep 01, 2009 | 28.20 | 29.07 | 26.57 | 26.76 | 3,389,879 | -1.77(-6.19%) |
Aug 31, 2009 | 27.83 | 28.66 | 27.34 | 28.53 | 3,738,071 | -0.09(-0.33%) |
Aug 28, 2009 | 29.12 | 29.71 | 28.02 | 28.62 | 4,048,842 | -0.42(-1.43%) |
Aug 27, 2009 | 24.30 | 29.12 | 24.30 | 29.04 | 12,314,975 | +5.65(+24.14%) |
Aug 26, 2009 | 23.95 | 24.10 | 23.15 | 23.39 | 2,037,287 | -0.55(-2.30%) |
Aug 25, 2009 | 22.86 | 23.96 | 22.70 | 23.94 | 2,839,163 | +1.34(+5.94%) |
Aug 24, 2009 | 22.93 | 23.24 | 22.37 | 22.60 | 2,197,500 | -0.24(-1.04%) |
Aug 21, 2009 | 22.76 | 22.92 | 22.42 | 22.84 | 2,024,303 | +0.30(+1.32%) |
Aug 20, 2009 | 22.36 | 22.81 | 22.09 | 22.54 | 1,855,589 | +0.20(+0.87%) |
Aug 19, 2009 | 22.08 | 22.66 | 21.78 | 22.35 | 1,743,962 | -0.17(-0.75%) |
Aug 18, 2009 | 21.51 | 22.57 | 21.46 | 22.52 | 2,129,722 | +1.13(+5.28%) |
Aug 17, 2009 | 22.05 | 22.25 | 20.56 | 21.39 | 2,977,274 | -1.27(-5.62%) |
Aug 14, 2009 | 23.60 | 23.60 | 22.46 | 22.66 | 1,799,688 | -0.77(-3.30%) |
Aug 13, 2009 | 23.36 | 23.60 | 22.74 | 23.43 | 2,118,329 | +0.42(+1.81%) |
Aug 12, 2009 | 22.29 | 23.22 | 22.29 | 23.02 | 2,914,360 | +0.73(+3.28%) |
Aug 11, 2009 | 21.84 | 22.30 | 21.44 | 22.29 | 2,719,888 | +0.36(+1.63%) |
Aug 10, 2009 | 22.41 | 22.84 | 21.44 | 21.93 | 3,789,484 | -0.48(-2.16%) |
Aug 07, 2009 | 21.52 | 22.53 | 21.28 | 22.42 | 17,239,752 | -0.21(-0.94%) |
Aug 06, 2009 | 24.21 | 25.16 | 22.50 | 22.63 | 6,174,409 | -3.20(-12.39%) |
Aug 05, 2009 | 26.47 | 27.06 | 25.52 | 25.83 | 3,160,042 | -1.53(-5.59%) |
Aug 04, 2009 | 25.59 | 27.71 | 25.50 | 27.36 | 4,540,488 | +1.10(+4.17%) |
Aug 03, 2009 | 24.62 | 26.32 | 24.62 | 26.26 | 6,304,224 | +2.95(+12.68%) |
Jul 31, 2009 | 21.74 | 23.83 | 21.74 | 23.31 | 3,536,936 | +0.97(+4.33%) |
Jul 30, 2009 | 22.08 | 23.35 | 21.86 | 22.34 | 3,761,679 | -0.47(-2.05%) |
Jul 29, 2009 | 22.12 | 22.88 | 21.69 | 22.81 | 3,139,333 | +0.53(+2.40%) |
Jul 28, 2009 | 21.69 | 22.33 | 21.18 | 22.27 | 2,096,959 | +0.66(+3.06%) |
Jul 27, 2009 | 21.61 | 22.04 | 21.12 | 21.61 | 2,097,249 | +0.04(+0.20%) |
Jul 24, 2009 | 22.11 | 22.39 | 21.17 | 21.57 | 181 | -0.77(-3.46%) |
Jul 23, 2009 | 21.23 | 23.16 | 20.82 | 22.34 | 4,202,026 | +0.91(+4.24%) |
Jul 22, 2009 | 21.37 | 21.97 | 20.90 | 21.43 | 3,056,849 | -0.18(-0.83%) |
Jul 21, 2009 | 22.09 | 22.29 | 21.06 | 21.61 | 3,547,282 | -0.25(-1.13%) |
Jul 20, 2009 | 21.29 | 22.02 | 21.12 | 21.86 | 2,810,744 | +0.65(+3.04%) |
Jul 17, 2009 | 20.67 | 21.43 | 20.59 | 21.21 | 2,307,459 | +0.48(+2.34%) |
Jul 16, 2009 | 20.56 | 20.85 | 20.29 | 20.73 | 2,996,816 | +0.10(+0.49%) |
Jul 15, 2009 | 20.42 | 21.21 | 20.12 | 20.62 | 4,068,820 | +0.51(+2.53%) |
Jul 14, 2009 | 19.55 | 20.30 | 19.20 | 20.11 | 2,958,784 | +0.60(+3.09%) |
Jul 13, 2009 | 18.87 | 19.55 | 18.85 | 19.51 | 3,196,269 | +0.78(+4.17%) |
Jul 10, 2009 | 17.52 | 19.00 | 17.52 | 18.73 | 4,066,695 | +0.95(+5.35%) |
Jul 09, 2009 | 17.77 | 18.11 | 17.13 | 17.78 | 3,040,705 | +0.03(+0.19%) |
Jul 08, 2009 | 18.21 | 18.26 | 17.30 | 17.75 | 3,798,474 | -0.46(-2.52%) |
Jul 07, 2009 | 18.03 | 19.12 | 18.03 | 18.20 | 7,673,687 | -0.03(-0.19%) |
Jul 06, 2009 | 17.19 | 18.42 | 16.48 | 18.24 | 7,316,175 | +1.32(+7.78%) |
Jul 02, 2009 | 15.55 | 17.19 | 15.16 | 16.92 | 7,296,594 | +1.27(+8.14%) |