Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 25.57 | 25.63 | 24.83 | 25.32 | 1,838,549 | -0.04(-0.14%) |
Sep 29, 2009 | 25.47 | 25.63 | 25.12 | 25.35 | 1,509,519 | -0.37(-1.44%) |
Sep 28, 2009 | 25.08 | 25.78 | 25.04 | 25.72 | 1,430,850 | +0.90(+3.64%) |
Sep 25, 2009 | 24.88 | 25.33 | 24.72 | 24.82 | 2,147,906 | -0.12(-0.48%) |
Sep 24, 2009 | 25.74 | 25.79 | 24.80 | 24.94 | 3,488,160 | -0.28(-1.13%) |
Sep 23, 2009 | 25.82 | 25.89 | 25.20 | 25.23 | 1,955,472 | -0.74(-2.85%) |
Sep 22, 2009 | 25.54 | 26.06 | 25.47 | 25.96 | 4,096,831 | +1.00(+3.99%) |
Sep 21, 2009 | 24.98 | 25.19 | 24.78 | 24.97 | 3,732,522 | -0.62(-2.42%) |
Sep 18, 2009 | 25.96 | 26.18 | 25.56 | 25.59 | 6,918,880 | -0.03(-0.11%) |
Sep 17, 2009 | 25.30 | 25.94 | 25.27 | 25.62 | 4,490,599 | +0.59(+2.35%) |
Sep 16, 2009 | 24.99 | 25.25 | 24.81 | 25.03 | 3,467,521 | +0.92(+3.81%) |
Sep 15, 2009 | 23.73 | 24.16 | 23.49 | 24.11 | 1,904,156 | +0.48(+2.05%) |
Sep 14, 2009 | 23.08 | 23.64 | 23.06 | 23.63 | 2,073,133 | +0.45(+1.96%) |
Sep 11, 2009 | 23.38 | 23.51 | 22.94 | 23.17 | 3,095,621 | -0.28(-1.18%) |
Sep 10, 2009 | 23.12 | 23.50 | 22.89 | 23.45 | 2,906,006 | +0.82(+3.61%) |
Sep 09, 2009 | 22.58 | 22.85 | 22.40 | 22.63 | 3,337,081 | +0.58(+2.61%) |
Sep 08, 2009 | 22.17 | 22.32 | 21.80 | 22.06 | 2,884,177 | +1.25(+6.01%) |
Sep 04, 2009 | 20.37 | 20.85 | 20.16 | 20.80 | 1,327,680 | +0.40(+1.95%) |
Sep 03, 2009 | 20.37 | 20.47 | 20.05 | 20.41 | 1,192,448 | +0.28(+1.41%) |
Sep 02, 2009 | 19.90 | 20.24 | 19.87 | 20.12 | 1,936,832 | -0.05(-0.25%) |
Sep 01, 2009 | 20.51 | 21.12 | 20.07 | 20.17 | 2,120,042 | -0.43(-2.07%) |
Aug 31, 2009 | 20.94 | 20.94 | 20.51 | 20.60 | 2,263,155 | -0.59(-2.78%) |
Aug 28, 2009 | 21.22 | 21.33 | 21.05 | 21.19 | 1,431,175 | +0.11(+0.51%) |
Aug 27, 2009 | 21.12 | 21.15 | 20.64 | 21.08 | 2,283,817 | +0.03(+0.14%) |
Aug 26, 2009 | 21.13 | 21.19 | 20.85 | 21.05 | 1,984,706 | -0.04(-0.20%) |
Aug 25, 2009 | 21.37 | 21.52 | 21.00 | 21.10 | 3,299,840 | +0.08(+0.37%) |
Aug 24, 2009 | 21.98 | 22.00 | 20.84 | 21.02 | 6,283,380 | -0.67(-3.08%) |
Aug 21, 2009 | 21.64 | 21.78 | 21.54 | 21.69 | 2,125,868 | +0.52(+2.45%) |
Aug 20, 2009 | 20.95 | 21.28 | 20.95 | 21.17 | 2,250,667 | +0.31(+1.47%) |
Aug 19, 2009 | 20.40 | 20.99 | 20.36 | 20.86 | 5,200,203 | +0.18(+0.86%) |
Aug 18, 2009 | 20.63 | 20.83 | 20.58 | 20.68 | 2,859,858 | +0.08(+0.38%) |
Aug 17, 2009 | 20.78 | 20.78 | 20.30 | 20.61 | 1,970,436 | -0.88(-4.10%) |
Aug 14, 2009 | 21.95 | 21.99 | 21.28 | 21.49 | 1,468,407 | -0.58(-2.61%) |
Aug 13, 2009 | 21.96 | 22.13 | 21.69 | 22.06 | 3,214,594 | +0.39(+1.80%) |
Aug 12, 2009 | 21.39 | 21.88 | 21.38 | 21.67 | 3,193,801 | -0.08(-0.36%) |
Aug 11, 2009 | 21.96 | 21.96 | 21.59 | 21.75 | 1,744,788 | -0.15(-0.68%) |
Aug 10, 2009 | 22.01 | 22.25 | 21.57 | 21.90 | 1,450,181 | -0.26(-1.19%) |
Aug 07, 2009 | 22.20 | 22.28 | 21.68 | 22.16 | 2,186,192 | +0.47(+2.16%) |
Aug 06, 2009 | 21.96 | 22.30 | 21.57 | 21.69 | 3,323,318 | -0.75(-3.33%) |
Aug 05, 2009 | 22.52 | 22.66 | 21.98 | 22.44 | 2,975,139 | +0.45(+2.07%) |
Aug 04, 2009 | 22.33 | 22.44 | 21.88 | 21.98 | 3,669,620 | -0.47(-2.09%) |
Aug 03, 2009 | 22.33 | 22.74 | 22.26 | 22.45 | 3,622,738 | +0.90(+4.19%) |
Jul 31, 2009 | 21.25 | 21.82 | 21.05 | 21.55 | 4,018,876 | +0.77(+3.69%) |
Jul 30, 2009 | 20.45 | 21.04 | 20.37 | 20.78 | 3,396,849 | +0.60(+2.99%) |
Jul 29, 2009 | 20.30 | 20.43 | 19.95 | 20.18 | 3,136,305 | -0.19(-0.94%) |
Jul 28, 2009 | 20.31 | 20.69 | 19.82 | 20.37 | 2,351,988 | -0.41(-1.95%) |
Jul 27, 2009 | 20.97 | 21.19 | 20.66 | 20.78 | 2,536,122 | -0.14(-0.68%) |
Jul 24, 2009 | 20.82 | 20.99 | 20.49 | 20.92 | 1,698 | -0.11(-0.54%) |
Jul 23, 2009 | 20.06 | 21.06 | 20.06 | 21.03 | 3,438,816 | +0.91(+4.52%) |
Jul 22, 2009 | 19.87 | 20.42 | 19.79 | 20.12 | 2,447,353 | -0.10(-0.49%) |
Jul 21, 2009 | 20.38 | 20.41 | 19.87 | 20.22 | 2,248,261 | +0.10(+0.49%) |
Jul 20, 2009 | 20.19 | 20.36 | 19.82 | 20.12 | 2,834,995 | +0.33(+1.65%) |
Jul 17, 2009 | 19.67 | 20.04 | 19.58 | 19.80 | 2,819,330 | -0.14(-0.71%) |
Jul 16, 2009 | 19.46 | 20.11 | 19.40 | 19.94 | 3,759,158 | +0.41(+2.11%) |
Jul 15, 2009 | 19.21 | 19.60 | 19.16 | 19.52 | 3,148,563 | +1.13(+6.14%) |
Jul 14, 2009 | 18.34 | 18.59 | 18.13 | 18.39 | 3,179,884 | -0.15(-0.81%) |
Jul 13, 2009 | 17.95 | 18.58 | 17.93 | 18.54 | 3,514,698 | +0.71(+3.99%) |
Jul 10, 2009 | 17.52 | 17.95 | 17.41 | 17.83 | 2,729,191 | -0.07(-0.40%) |
Jul 09, 2009 | 18.06 | 18.17 | 17.80 | 17.90 | 2,780,945 | +0.40(+2.27%) |
Jul 08, 2009 | 17.73 | 17.83 | 16.96 | 17.51 | 3,672,265 | -0.17(-0.97%) |
Jul 07, 2009 | 18.30 | 18.31 | 17.65 | 17.68 | 2,991,133 | -0.41(-2.24%) |
Jul 06, 2009 | 17.61 | 18.17 | 17.57 | 18.08 | 2,075,611 | -0.48(-2.60%) |
Jul 02, 2009 | 19.00 | 19.00 | 18.47 | 18.57 | 1,795,147 | -0.82(-4.22%) |