Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 28.31 | 28.35 | 27.07 | 28.00 | 2,561,945 | -0.05(-0.19%) |
Sep 29, 2009 | 27.67 | 28.14 | 27.31 | 28.06 | 1,747,041 | +0.52(+1.91%) |
Sep 28, 2009 | 26.71 | 27.76 | 26.39 | 27.53 | 1,669,481 | +0.82(+3.06%) |
Sep 25, 2009 | 27.28 | 27.46 | 26.55 | 26.71 | 2,353,128 | -0.63(-2.31%) |
Sep 24, 2009 | 28.30 | 28.30 | 26.74 | 27.35 | 3,285,671 | -0.19(-0.70%) |
Sep 23, 2009 | 28.03 | 28.19 | 27.03 | 27.54 | 2,539,219 | -0.36(-1.27%) |
Sep 22, 2009 | 27.24 | 28.07 | 27.21 | 27.90 | 2,224,143 | +0.79(+2.90%) |
Sep 21, 2009 | 26.56 | 27.34 | 26.11 | 27.11 | 2,748,497 | -0.13(-0.48%) |
Sep 18, 2009 | 27.74 | 27.77 | 26.75 | 27.24 | 2,872,303 | -0.29(-1.04%) |
Sep 17, 2009 | 27.75 | 28.35 | 26.94 | 27.53 | 3,171,063 | +0.23(+0.83%) |
Sep 16, 2009 | 27.51 | 28.09 | 27.27 | 27.30 | 2,921,730 | -0.05(-0.18%) |
Sep 15, 2009 | 26.59 | 27.59 | 26.23 | 27.35 | 3,663,277 | +1.00(+3.78%) |
Sep 14, 2009 | 25.33 | 26.36 | 25.20 | 26.35 | 2,689,845 | +0.79(+3.08%) |
Sep 11, 2009 | 25.56 | 26.21 | 25.23 | 25.57 | 4,370,712 | +0.19(+0.76%) |
Sep 10, 2009 | 23.46 | 25.37 | 23.31 | 25.37 | 4,713,295 | +1.91(+8.16%) |
Sep 09, 2009 | 23.30 | 23.96 | 23.05 | 23.46 | 3,441,905 | +0.26(+1.13%) |
Sep 08, 2009 | 22.84 | 23.43 | 22.73 | 23.20 | 1,773,551 | +0.90(+4.01%) |
Sep 04, 2009 | 21.86 | 22.35 | 21.81 | 22.30 | 1,508,737 | +0.32(+1.47%) |
Sep 03, 2009 | 22.15 | 22.21 | 21.70 | 21.98 | 2,113,980 | +0.15(+0.67%) |
Sep 02, 2009 | 21.99 | 22.27 | 21.78 | 21.83 | 1,836,664 | -0.19(-0.88%) |
Sep 01, 2009 | 22.39 | 22.93 | 21.90 | 22.02 | 3,472,154 | -0.32(-1.45%) |
Aug 31, 2009 | 22.38 | 22.40 | 21.90 | 22.35 | 2,240,371 | -0.53(-2.33%) |
Aug 28, 2009 | 23.17 | 23.52 | 22.79 | 22.88 | 2,208,055 | -0.12(-0.50%) |
Aug 27, 2009 | 22.99 | 23.18 | 22.36 | 23.00 | 1,602,547 | -0.16(-0.70%) |
Aug 26, 2009 | 23.20 | 23.40 | 22.81 | 23.16 | 1,760,369 | -0.30(-1.28%) |
Aug 25, 2009 | 24.33 | 24.45 | 23.19 | 23.46 | 2,528,410 | -0.84(-3.46%) |
Aug 24, 2009 | 24.24 | 24.78 | 24.04 | 24.30 | 2,957,104 | +0.48(+2.01%) |
Aug 21, 2009 | 23.13 | 23.91 | 23.12 | 23.82 | 2,229,974 | +0.88(+3.83%) |
Aug 20, 2009 | 22.64 | 23.00 | 22.56 | 22.94 | 1,912,273 | +0.40(+1.78%) |
Aug 19, 2009 | 22.02 | 22.75 | 21.67 | 22.54 | 2,367,662 | +0.33(+1.49%) |
Aug 18, 2009 | 22.10 | 22.38 | 21.54 | 22.21 | 3,366,187 | +0.78(+3.64%) |
Aug 17, 2009 | 21.43 | 21.66 | 21.23 | 21.43 | 2,207,313 | -0.69(-3.14%) |
Aug 14, 2009 | 22.70 | 22.75 | 21.85 | 22.12 | 2,251,752 | -0.72(-3.14%) |
Aug 13, 2009 | 22.92 | 23.09 | 22.46 | 22.84 | 2,657,790 | +0.19(+0.85%) |
Aug 12, 2009 | 22.70 | 23.14 | 22.49 | 22.65 | 2,178,085 | -0.12(-0.51%) |
Aug 11, 2009 | 23.57 | 23.57 | 22.70 | 22.76 | 1,942,873 | -0.86(-3.66%) |
Aug 10, 2009 | 22.93 | 23.91 | 22.86 | 23.63 | 1,820,477 | +0.55(+2.37%) |
Aug 07, 2009 | 23.29 | 23.48 | 22.69 | 23.08 | 2,639,562 | +0.38(+1.67%) |
Aug 06, 2009 | 23.19 | 23.38 | 22.47 | 22.70 | 2,294,532 | -0.35(-1.54%) |
Aug 05, 2009 | 23.82 | 24.16 | 22.91 | 23.06 | 2,807,206 | -0.50(-2.13%) |
Aug 04, 2009 | 23.07 | 23.85 | 22.63 | 23.56 | 3,247,797 | +0.28(+1.19%) |
Aug 03, 2009 | 22.42 | 23.52 | 22.42 | 23.28 | 2,804,356 | +1.25(+5.67%) |
Jul 31, 2009 | 21.17 | 22.34 | 20.99 | 22.03 | 2,223,324 | +0.65(+3.03%) |
Jul 30, 2009 | 20.95 | 21.61 | 20.88 | 21.38 | 1,509,061 | +0.68(+3.28%) |
Jul 29, 2009 | 20.94 | 20.94 | 20.33 | 20.70 | 2,151,428 | -0.62(-2.93%) |
Jul 28, 2009 | 21.62 | 21.75 | 20.84 | 21.33 | 2,817,248 | -0.70(-3.19%) |
Jul 27, 2009 | 22.03 | 22.36 | 21.75 | 22.03 | 1,561,238 | -0.05(-0.21%) |
Jul 24, 2009 | 21.54 | 22.10 | 21.38 | 22.08 | 1,060 | +0.44(+2.03%) |
Jul 23, 2009 | 20.63 | 21.69 | 20.59 | 21.64 | 2,581,830 | +1.00(+4.82%) |
Jul 22, 2009 | 20.28 | 20.87 | 19.88 | 20.64 | 2,190,785 | +0.01(+0.04%) |
Jul 21, 2009 | 20.67 | 20.91 | 20.23 | 20.63 | 3,334,964 | +0.29(+1.40%) |
Jul 20, 2009 | 20.35 | 20.68 | 19.85 | 20.35 | 3,099,287 | +0.52(+2.61%) |
Jul 17, 2009 | 19.78 | 20.09 | 19.46 | 19.83 | 2,516,907 | +0.12(+0.59%) |
Jul 16, 2009 | 18.87 | 19.86 | 18.87 | 19.72 | 2,377,209 | +0.47(+2.45%) |
Jul 15, 2009 | 19.18 | 19.40 | 18.97 | 19.25 | 3,365,466 | +0.57(+3.06%) |
Jul 14, 2009 | 18.51 | 18.73 | 18.22 | 18.67 | 2,291,290 | +0.46(+2.50%) |
Jul 13, 2009 | 17.56 | 18.23 | 17.51 | 18.22 | 2,123,501 | +0.41(+2.30%) |
Jul 10, 2009 | 17.68 | 17.96 | 17.12 | 17.81 | 1,777,587 | -0.09(-0.52%) |
Jul 09, 2009 | 17.49 | 18.17 | 17.39 | 17.90 | 3,370,353 | +0.70(+4.08%) |
Jul 08, 2009 | 17.73 | 17.90 | 16.80 | 17.20 | 4,324,124 | -0.46(-2.58%) |
Jul 07, 2009 | 17.75 | 18.05 | 17.54 | 17.66 | 2,434,126 | -0.25(-1.38%) |
Jul 06, 2009 | 17.60 | 18.10 | 17.43 | 17.90 | 3,088,790 | -0.58(-3.13%) |
Jul 02, 2009 | 18.98 | 19.08 | 18.48 | 18.48 | 2,972,312 | -0.94(-4.85%) |