Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 25.55 | 25.61 | 24.81 | 25.30 | 1,839,967 | -0.04(-0.14%) |
Sep 29, 2009 | 25.45 | 25.61 | 25.10 | 25.33 | 1,510,683 | -0.37(-1.44%) |
Sep 28, 2009 | 25.06 | 25.76 | 25.02 | 25.70 | 1,431,953 | +0.90(+3.64%) |
Sep 25, 2009 | 24.86 | 25.31 | 24.70 | 24.80 | 2,149,562 | -0.12(-0.48%) |
Sep 24, 2009 | 25.72 | 25.77 | 24.78 | 24.92 | 3,490,850 | -0.28(-1.13%) |
Sep 23, 2009 | 25.80 | 25.87 | 25.18 | 25.21 | 1,956,980 | -0.74(-2.85%) |
Sep 22, 2009 | 25.52 | 26.04 | 25.45 | 25.94 | 4,099,990 | +0.99(+3.99%) |
Sep 21, 2009 | 24.96 | 25.17 | 24.76 | 24.95 | 3,735,401 | -0.62(-2.42%) |
Sep 18, 2009 | 25.94 | 26.16 | 25.54 | 25.57 | 6,924,215 | -0.03(-0.11%) |
Sep 17, 2009 | 25.28 | 25.92 | 25.25 | 25.60 | 4,494,062 | +0.59(+2.35%) |
Sep 16, 2009 | 24.97 | 25.23 | 24.79 | 25.01 | 3,470,195 | +0.92(+3.81%) |
Sep 15, 2009 | 23.71 | 24.14 | 23.47 | 24.09 | 1,905,625 | +0.48(+2.05%) |
Sep 14, 2009 | 23.06 | 23.62 | 23.05 | 23.61 | 2,074,731 | +0.45(+1.96%) |
Sep 11, 2009 | 23.37 | 23.49 | 22.93 | 23.15 | 3,098,008 | -0.28(-1.18%) |
Sep 10, 2009 | 23.10 | 23.48 | 22.87 | 23.43 | 2,908,247 | +0.82(+3.61%) |
Sep 09, 2009 | 22.56 | 22.83 | 22.38 | 22.61 | 3,339,655 | +0.58(+2.61%) |
Sep 08, 2009 | 22.15 | 22.30 | 21.78 | 22.04 | 2,886,401 | +1.25(+6.01%) |
Sep 04, 2009 | 20.36 | 20.84 | 20.15 | 20.79 | 1,328,704 | +0.40(+1.95%) |
Sep 03, 2009 | 20.36 | 20.45 | 20.04 | 20.39 | 1,193,367 | +0.28(+1.41%) |
Sep 02, 2009 | 19.89 | 20.22 | 19.85 | 20.11 | 1,938,325 | -0.05(-0.25%) |
Sep 01, 2009 | 20.50 | 21.10 | 20.05 | 20.16 | 2,121,677 | -0.43(-2.07%) |
Aug 31, 2009 | 20.92 | 20.92 | 20.49 | 20.58 | 2,264,900 | -0.59(-2.78%) |
Aug 28, 2009 | 21.21 | 21.31 | 21.03 | 21.17 | 1,432,278 | +0.11(+0.51%) |
Aug 27, 2009 | 21.11 | 21.14 | 20.62 | 21.07 | 2,285,578 | +0.03(+0.14%) |
Aug 26, 2009 | 21.11 | 21.17 | 20.84 | 21.04 | 1,986,237 | -0.04(-0.20%) |
Aug 25, 2009 | 21.36 | 21.51 | 20.98 | 21.08 | 3,302,385 | +0.08(+0.37%) |
Aug 24, 2009 | 21.96 | 21.98 | 20.82 | 21.00 | 6,288,225 | -0.67(-3.08%) |
Aug 21, 2009 | 21.63 | 21.76 | 21.52 | 21.67 | 2,127,507 | +0.52(+2.45%) |
Aug 20, 2009 | 20.94 | 21.26 | 20.93 | 21.15 | 2,252,403 | +0.31(+1.47%) |
Aug 19, 2009 | 20.38 | 20.97 | 20.35 | 20.85 | 5,204,213 | +0.18(+0.86%) |
Aug 18, 2009 | 20.61 | 20.81 | 20.57 | 20.67 | 2,862,063 | +0.08(+0.38%) |
Aug 17, 2009 | 20.77 | 20.77 | 20.28 | 20.59 | 1,971,956 | -0.88(-4.10%) |
Aug 14, 2009 | 21.93 | 21.97 | 21.26 | 21.47 | 1,469,540 | -0.58(-2.61%) |
Aug 13, 2009 | 21.94 | 22.11 | 21.67 | 22.05 | 3,217,073 | +0.39(+1.80%) |
Aug 12, 2009 | 21.38 | 21.86 | 21.36 | 21.65 | 3,196,264 | -0.08(-0.36%) |
Aug 11, 2009 | 21.94 | 21.95 | 21.57 | 21.73 | 1,746,133 | -0.15(-0.68%) |
Aug 10, 2009 | 21.99 | 22.23 | 21.56 | 21.88 | 1,451,299 | -0.26(-1.19%) |
Aug 07, 2009 | 22.18 | 22.26 | 21.66 | 22.14 | 2,187,878 | +0.47(+2.16%) |
Aug 06, 2009 | 21.95 | 22.28 | 21.56 | 21.68 | 3,325,880 | -0.75(-3.33%) |
Aug 05, 2009 | 22.51 | 22.64 | 21.97 | 22.42 | 2,977,434 | +0.45(+2.07%) |
Aug 04, 2009 | 22.31 | 22.42 | 21.86 | 21.97 | 3,672,450 | -0.47(-2.09%) |
Aug 03, 2009 | 22.31 | 22.72 | 22.24 | 22.44 | 3,625,531 | +0.90(+4.19%) |
Jul 31, 2009 | 21.23 | 21.80 | 21.04 | 21.53 | 4,021,975 | +0.77(+3.69%) |
Jul 30, 2009 | 20.43 | 21.02 | 20.36 | 20.77 | 3,399,468 | +0.60(+2.99%) |
Jul 29, 2009 | 20.28 | 20.41 | 19.94 | 20.16 | 3,138,723 | -0.19(-0.94%) |
Jul 28, 2009 | 20.30 | 20.67 | 19.81 | 20.36 | 2,353,802 | -0.40(-1.95%) |
Jul 27, 2009 | 20.95 | 21.17 | 20.65 | 20.76 | 2,538,078 | -0.14(-0.68%) |
Jul 24, 2009 | 20.80 | 20.97 | 20.48 | 20.90 | 1,699 | -0.11(-0.54%) |
Jul 23, 2009 | 20.04 | 21.05 | 20.04 | 21.02 | 3,441,468 | +0.91(+4.52%) |
Jul 22, 2009 | 19.85 | 20.40 | 19.77 | 20.11 | 2,449,240 | -0.10(-0.49%) |
Jul 21, 2009 | 20.36 | 20.39 | 19.86 | 20.21 | 2,249,995 | +0.10(+0.49%) |
Jul 20, 2009 | 20.17 | 20.34 | 19.81 | 20.11 | 2,837,181 | +0.33(+1.65%) |
Jul 17, 2009 | 19.65 | 20.03 | 19.56 | 19.78 | 2,821,505 | -0.14(-0.71%) |
Jul 16, 2009 | 19.45 | 20.09 | 19.38 | 19.92 | 3,762,057 | +0.41(+2.11%) |
Jul 15, 2009 | 19.19 | 19.59 | 19.15 | 19.51 | 3,150,991 | +1.13(+6.14%) |
Jul 14, 2009 | 18.32 | 18.57 | 18.12 | 18.38 | 3,182,336 | -0.15(-0.80%) |
Jul 13, 2009 | 17.94 | 18.57 | 17.91 | 18.53 | 3,517,408 | +0.71(+3.99%) |
Jul 10, 2009 | 17.51 | 17.93 | 17.39 | 17.82 | 2,731,295 | -0.07(-0.40%) |
Jul 09, 2009 | 18.05 | 18.15 | 17.79 | 17.89 | 2,783,090 | +0.40(+2.27%) |
Jul 08, 2009 | 17.71 | 17.81 | 16.95 | 17.49 | 3,675,097 | -0.17(-0.96%) |
Jul 07, 2009 | 18.29 | 18.30 | 17.63 | 17.66 | 2,993,440 | -0.40(-2.24%) |
Jul 06, 2009 | 17.59 | 18.15 | 17.56 | 18.07 | 2,077,212 | -0.48(-2.60%) |
Jul 02, 2009 | 18.98 | 18.98 | 18.46 | 18.55 | 1,796,531 | -0.82(-4.22%) |