Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 27.94 | 27.99 | 27.28 | 27.64 | 3,923,114 | -0.10(-0.36%) |
Sep 29, 2009 | 27.75 | 27.99 | 27.48 | 27.74 | 3,207,767 | -0.18(-0.64%) |
Sep 28, 2009 | 27.75 | 27.99 | 27.38 | 27.92 | 3,732,805 | +0.12(+0.43%) |
Sep 25, 2009 | 27.62 | 28.30 | 27.43 | 27.80 | 3,616,519 | -0.15(-0.54%) |
Sep 24, 2009 | 27.06 | 28.68 | 27.06 | 27.95 | 12,485,041 | +3.07(+12.34%) |
Sep 23, 2009 | 25.57 | 25.70 | 24.78 | 24.88 | 3,303,707 | -0.52(-2.05%) |
Sep 22, 2009 | 25.82 | 25.95 | 25.12 | 25.40 | 2,560,325 | -0.32(-1.24%) |
Sep 21, 2009 | 25.74 | 26.32 | 25.57 | 25.72 | 1,793,654 | -0.12(-0.46%) |
Sep 18, 2009 | 25.55 | 26.06 | 25.38 | 25.84 | 2,582,432 | +0.38(+1.49%) |
Sep 17, 2009 | 25.04 | 25.59 | 24.92 | 25.46 | 1,925,329 | +0.64(+2.58%) |
Sep 16, 2009 | 25.03 | 25.29 | 24.73 | 24.82 | 1,810,089 | -0.16(-0.64%) |
Sep 15, 2009 | 25.35 | 25.38 | 24.80 | 24.98 | 2,210,535 | -0.37(-1.46%) |
Sep 14, 2009 | 25.10 | 25.39 | 25.06 | 25.35 | 1,505,206 | -0.04(-0.16%) |
Sep 11, 2009 | 25.42 | 25.65 | 25.13 | 25.39 | 1,751,690 | -0.09(-0.35%) |
Sep 10, 2009 | 24.85 | 25.64 | 24.84 | 25.48 | 2,746,541 | +0.51(+2.04%) |
Sep 09, 2009 | 24.82 | 25.00 | 24.65 | 24.97 | 2,898,243 | +0.14(+0.56%) |
Sep 08, 2009 | 24.30 | 24.89 | 24.26 | 24.83 | 3,792,217 | +1.20(+5.08%) |
Sep 04, 2009 | 23.10 | 23.89 | 23.07 | 23.63 | 3,200,918 | +0.52(+2.25%) |
Sep 03, 2009 | 22.78 | 23.13 | 22.52 | 23.11 | 2,029,910 | +0.35(+1.54%) |
Sep 02, 2009 | 22.67 | 22.84 | 22.19 | 22.76 | 2,093,503 | +0.16(+0.71%) |
Sep 01, 2009 | 22.90 | 23.25 | 22.25 | 22.60 | 2,384,706 | -0.36(-1.57%) |
Aug 31, 2009 | 22.70 | 23.23 | 22.52 | 22.96 | 2,155,020 | +0.06(+0.26%) |
Aug 28, 2009 | 22.84 | 23.25 | 22.59 | 22.90 | 1,896,545 | +0.21(+0.93%) |
Aug 27, 2009 | 22.41 | 22.69 | 22.25 | 22.69 | 1,194,037 | +0.27(+1.20%) |
Aug 26, 2009 | 22.35 | 22.58 | 22.15 | 22.42 | 1,178,684 | +0.05(+0.22%) |
Aug 25, 2009 | 22.45 | 22.52 | 22.09 | 22.37 | 1,178,883 | +0.10(+0.45%) |
Aug 24, 2009 | 22.35 | 22.44 | 22.05 | 22.27 | 1,045,028 | -0.01(-0.04%) |
Aug 21, 2009 | 22.12 | 22.55 | 21.84 | 22.28 | 1,327,853 | +0.34(+1.55%) |
Aug 20, 2009 | 21.26 | 21.98 | 21.11 | 21.94 | 2,235,443 | +0.71(+3.34%) |
Aug 19, 2009 | 20.67 | 21.33 | 20.58 | 21.23 | 1,613,977 | +0.39(+1.87%) |
Aug 18, 2009 | 20.99 | 21.08 | 20.76 | 20.84 | 1,417,243 | -0.29(-1.37%) |
Aug 17, 2009 | 21.14 | 21.39 | 20.85 | 21.13 | 1,413,432 | -0.49(-2.27%) |
Aug 14, 2009 | 22.23 | 22.31 | 21.51 | 21.62 | 1,727,574 | -0.75(-3.35%) |
Aug 13, 2009 | 22.30 | 22.50 | 22.03 | 22.37 | 1,270,217 | +0.19(+0.86%) |
Aug 12, 2009 | 21.57 | 22.42 | 21.54 | 22.18 | 1,943,655 | +0.58(+2.69%) |
Aug 11, 2009 | 21.99 | 22.11 | 21.58 | 21.60 | 1,472,064 | -0.43(-1.95%) |
Aug 10, 2009 | 21.79 | 22.07 | 21.65 | 22.03 | 1,679,539 | +0.19(+0.87%) |
Aug 07, 2009 | 22.18 | 22.30 | 21.72 | 21.84 | 1,778,366 | -0.09(-0.40%) |
Aug 06, 2009 | 22.37 | 22.50 | 21.78 | 21.93 | 1,938,834 | -0.35(-1.58%) |
Aug 05, 2009 | 22.29 | 22.51 | 21.93 | 22.28 | 1,822,429 | +0.00(+0.00%) |
Aug 04, 2009 | 22.14 | 22.37 | 22.05 | 22.28 | 2,534,512 | +0.02(+0.09%) |
Aug 03, 2009 | 22.77 | 22.79 | 22.24 | 22.26 | 3,053,718 | -0.57(-2.50%) |
Jul 31, 2009 | 22.52 | 22.96 | 22.52 | 22.83 | 2,693,775 | +0.25(+1.11%) |
Jul 30, 2009 | 22.78 | 22.99 | 22.50 | 22.58 | 2,879,346 | +0.06(+0.27%) |
Jul 29, 2009 | 22.41 | 22.54 | 22.18 | 22.52 | 2,162,398 | -0.11(-0.49%) |
Jul 28, 2009 | 22.58 | 22.69 | 22.24 | 22.63 | 3,305,702 | -0.04(-0.18%) |
Jul 27, 2009 | 22.95 | 22.96 | 22.43 | 22.67 | 4,333,337 | -0.33(-1.43%) |
Jul 24, 2009 | 23.04 | 23.72 | 22.54 | 23.00 | 44,500,148 | -0.24(-1.03%) |
Jul 23, 2009 | 22.44 | 23.48 | 22.35 | 23.24 | 4,882,287 | +0.37(+1.62%) |
Jul 22, 2009 | 22.23 | 22.95 | 22.15 | 22.87 | 3,427,222 | +0.44(+1.96%) |
Jul 21, 2009 | 22.25 | 22.43 | 22.02 | 22.43 | 3,478,030 | +0.11(+0.49%) |
Jul 20, 2009 | 21.98 | 22.91 | 21.80 | 22.32 | 10,006,564 | +1.72(+8.35%) |
Jul 17, 2009 | 20.75 | 20.98 | 20.53 | 20.60 | 1,723,506 | -0.26(-1.25%) |
Jul 16, 2009 | 20.42 | 20.92 | 20.22 | 20.86 | 1,990,072 | +0.38(+1.86%) |
Jul 15, 2009 | 19.71 | 20.52 | 19.66 | 20.48 | 1,646,051 | +0.96(+4.92%) |
Jul 14, 2009 | 19.40 | 19.56 | 19.27 | 19.52 | 1,051,263 | +0.23(+1.19%) |
Jul 13, 2009 | 19.04 | 19.37 | 18.97 | 19.29 | 1,862,876 | +0.09(+0.47%) |
Jul 10, 2009 | 19.12 | 19.38 | 19.00 | 19.20 | 1,007,252 | -0.15(-0.78%) |
Jul 09, 2009 | 19.06 | 19.55 | 19.04 | 19.35 | 1,167,753 | +0.30(+1.57%) |
Jul 08, 2009 | 19.20 | 19.28 | 18.69 | 19.05 | 2,355,032 | +0.01(+0.05%) |
Jul 07, 2009 | 19.60 | 19.66 | 18.97 | 19.04 | 1,581,887 | -0.62(-3.15%) |
Jul 06, 2009 | 20.15 | 20.21 | 19.41 | 19.66 | 2,614,769 | -0.76(-3.72%) |
Jul 02, 2009 | 20.42 | 20.50 | 20.00 | 20.42 | 1,311,611 | -0.21(-1.02%) |