Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 26.95 | 26.95 | 26.45 | 26.67 | 209,627 | -0.18(-0.68%) |
Sep 29, 2009 | 26.81 | 26.95 | 26.73 | 26.85 | 282,320 | +0.06(+0.23%) |
Sep 28, 2009 | 26.35 | 26.84 | 26.35 | 26.79 | 281,589 | +0.46(+1.74%) |
Sep 25, 2009 | 26.43 | 26.54 | 26.29 | 26.33 | 318,626 | -0.12(-0.46%) |
Sep 24, 2009 | 26.73 | 26.79 | 26.36 | 26.46 | 348,393 | -0.18(-0.66%) |
Sep 23, 2009 | 26.91 | 27.06 | 26.62 | 26.63 | 270,437 | -0.20(-0.74%) |
Sep 22, 2009 | 26.90 | 26.92 | 26.75 | 26.83 | 222,077 | +0.04(+0.16%) |
Sep 21, 2009 | 26.69 | 26.87 | 26.66 | 26.79 | 138,774 | -0.18(-0.65%) |
Sep 18, 2009 | 26.93 | 27.02 | 26.83 | 26.96 | 188,018 | -0.08(-0.31%) |
Sep 17, 2009 | 27.13 | 27.26 | 26.98 | 27.05 | 376,654 | +0.28(+1.04%) |
Sep 16, 2009 | 26.78 | 27.11 | 26.65 | 26.77 | 520,263 | +0.07(+0.26%) |
Sep 15, 2009 | 26.64 | 26.72 | 26.43 | 26.70 | 274,096 | +0.16(+0.59%) |
Sep 14, 2009 | 26.15 | 26.55 | 26.09 | 26.55 | 281,131 | +0.31(+1.18%) |
Sep 11, 2009 | 26.32 | 26.32 | 26.13 | 26.24 | 291,099 | +0.02(+0.07%) |
Sep 10, 2009 | 26.09 | 26.22 | 25.92 | 26.22 | 225,788 | +0.19(+0.72%) |
Sep 09, 2009 | 25.86 | 26.10 | 25.78 | 26.03 | 233,551 | +0.21(+0.81%) |
Sep 08, 2009 | 25.80 | 25.88 | 25.65 | 25.82 | 234,171 | +0.15(+0.58%) |
Sep 04, 2009 | 25.55 | 25.68 | 25.33 | 25.68 | 200,115 | +0.21(+0.81%) |
Sep 03, 2009 | 25.57 | 25.60 | 25.20 | 25.47 | 249,665 | +0.02(+0.10%) |
Sep 02, 2009 | 25.59 | 25.60 | 25.35 | 25.45 | 197,172 | -0.19(-0.73%) |
Sep 01, 2009 | 26.04 | 26.30 | 25.55 | 25.63 | 286,640 | -0.51(-1.94%) |
Aug 31, 2009 | 26.23 | 26.23 | 26.01 | 26.14 | 268,554 | -0.23(-0.87%) |
Aug 28, 2009 | 26.47 | 26.52 | 26.18 | 26.37 | 165,406 | +0.02(+0.07%) |
Aug 27, 2009 | 26.35 | 26.42 | 25.98 | 26.35 | 194,477 | +0.05(+0.20%) |
Aug 26, 2009 | 26.17 | 26.36 | 26.03 | 26.30 | 203,915 | +0.12(+0.45%) |
Aug 25, 2009 | 26.23 | 26.39 | 26.16 | 26.18 | 222,664 | +0.07(+0.27%) |
Aug 24, 2009 | 26.30 | 26.32 | 26.01 | 26.11 | 369,655 | -0.05(-0.19%) |
Aug 21, 2009 | 25.80 | 26.19 | 25.76 | 26.16 | 171,922 | +0.50(+1.93%) |
Aug 20, 2009 | 25.53 | 25.67 | 25.48 | 25.66 | 233,867 | +0.18(+0.69%) |
Aug 19, 2009 | 25.05 | 25.52 | 25.04 | 25.49 | 189,646 | +0.24(+0.96%) |
Aug 18, 2009 | 25.15 | 25.33 | 25.06 | 25.25 | 281,485 | +0.20(+0.80%) |
Aug 17, 2009 | 25.34 | 25.34 | 25.02 | 25.05 | 248,357 | -0.51(-1.99%) |
Aug 14, 2009 | 25.77 | 25.83 | 25.34 | 25.55 | 234,280 | -0.21(-0.80%) |
Aug 13, 2009 | 25.76 | 25.82 | 25.51 | 25.76 | 206,231 | +0.03(+0.12%) |
Aug 12, 2009 | 25.40 | 25.90 | 25.40 | 25.73 | 211,062 | +0.28(+1.09%) |
Aug 11, 2009 | 25.66 | 25.66 | 25.32 | 25.45 | 354,557 | -0.27(-1.03%) |
Aug 10, 2009 | 25.68 | 25.77 | 25.52 | 25.72 | 229,391 | -0.06(-0.23%) |
Aug 07, 2009 | 25.49 | 25.93 | 25.43 | 25.78 | 301,648 | +0.47(+1.86%) |
Aug 06, 2009 | 25.55 | 25.57 | 25.20 | 25.31 | 412,337 | -0.17(-0.66%) |
Aug 05, 2009 | 25.67 | 25.67 | 25.27 | 25.48 | 244,423 | -0.13(-0.52%) |
Aug 04, 2009 | 25.40 | 25.61 | 25.32 | 25.61 | 228,817 | +0.17(+0.67%) |
Aug 03, 2009 | 25.28 | 25.49 | 25.08 | 25.44 | 559,371 | +0.25(+0.98%) |
Jul 31, 2009 | 25.19 | 25.32 | 25.07 | 25.19 | 709,842 | -0.04(-0.14%) |
Jul 30, 2009 | 25.13 | 25.44 | 25.10 | 25.23 | 264,125 | +0.26(+1.04%) |
Jul 29, 2009 | 24.97 | 25.11 | 24.80 | 24.97 | 221,088 | -0.09(-0.35%) |
Jul 28, 2009 | 25.05 | 25.20 | 24.88 | 25.06 | 258,773 | +0.05(+0.18%) |
Jul 27, 2009 | 24.84 | 25.12 | 24.76 | 25.01 | 240,718 | +0.13(+0.51%) |
Jul 24, 2009 | 24.59 | 24.88 | 24.51 | 24.88 | 303,225 | +0.19(+0.78%) |
Jul 23, 2009 | 24.06 | 24.79 | 24.05 | 24.69 | 404,062 | +0.67(+2.80%) |
Jul 22, 2009 | 23.82 | 24.13 | 23.79 | 24.02 | 244,612 | +0.12(+0.51%) |
Jul 21, 2009 | 24.01 | 24.05 | 23.65 | 23.89 | 359,327 | +0.06(+0.25%) |
Jul 20, 2009 | 23.66 | 23.87 | 23.59 | 23.84 | 413,097 | +0.30(+1.26%) |
Jul 17, 2009 | 23.73 | 23.73 | 23.43 | 23.54 | 373,932 | -0.19(-0.79%) |
Jul 16, 2009 | 23.45 | 23.82 | 23.39 | 23.73 | 294,189 | +0.26(+1.11%) |
Jul 15, 2009 | 23.03 | 23.50 | 23.02 | 23.47 | 236,266 | +0.70(+3.08%) |
Jul 14, 2009 | 22.71 | 22.77 | 22.46 | 22.77 | 407,380 | +0.13(+0.59%) |
Jul 13, 2009 | 22.23 | 22.67 | 22.23 | 22.63 | 179,972 | +0.50(+2.24%) |
Jul 10, 2009 | 22.06 | 22.19 | 21.96 | 22.14 | 211,141 | -0.01(-0.05%) |
Jul 09, 2009 | 22.29 | 22.32 | 22.06 | 22.15 | 261,939 | -0.03(-0.14%) |
Jul 08, 2009 | 22.32 | 22.41 | 21.96 | 22.18 | 385,980 | -0.07(-0.33%) |
Jul 07, 2009 | 22.64 | 22.66 | 22.23 | 22.25 | 229,699 | -0.44(-1.95%) |
Jul 06, 2009 | 22.47 | 22.69 | 22.38 | 22.69 | 193,330 | +0.02(+0.08%) |
Jul 02, 2009 | 23.03 | 23.04 | 22.60 | 22.68 | 222,407 | -0.57(-2.45%) |