Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 25.19 | 25.42 | 24.75 | 25.22 | 5,787,404 | +0.29(+1.15%) |
Sep 29, 2009 | 25.01 | 25.07 | 24.72 | 24.93 | 1,716,746 | +0.11(+0.45%) |
Sep 28, 2009 | 24.41 | 24.85 | 24.39 | 24.82 | 2,326,970 | +0.56(+2.33%) |
Sep 25, 2009 | 24.21 | 24.35 | 24.03 | 24.25 | 2,536,017 | +0.10(+0.41%) |
Sep 24, 2009 | 24.71 | 24.83 | 24.00 | 24.15 | 2,621,953 | -0.46(-1.86%) |
Sep 23, 2009 | 25.08 | 25.17 | 24.57 | 24.61 | 3,036,730 | -0.45(-1.78%) |
Sep 22, 2009 | 24.81 | 25.18 | 24.79 | 25.06 | 3,109,700 | +0.41(+1.65%) |
Sep 21, 2009 | 24.51 | 24.72 | 24.37 | 24.65 | 1,704,935 | -0.24(-0.94%) |
Sep 18, 2009 | 25.04 | 25.05 | 24.78 | 24.89 | 2,266,137 | +0.08(+0.33%) |
Sep 17, 2009 | 24.77 | 25.15 | 24.67 | 24.81 | 3,608,049 | +0.23(+0.94%) |
Sep 16, 2009 | 24.75 | 25.01 | 24.46 | 24.58 | 3,826,245 | +0.16(+0.64%) |
Sep 15, 2009 | 24.18 | 24.42 | 23.90 | 24.42 | 2,902,634 | +0.35(+1.47%) |
Sep 14, 2009 | 23.69 | 24.07 | 23.56 | 24.07 | 2,436,577 | +0.11(+0.44%) |
Sep 11, 2009 | 24.02 | 24.12 | 23.79 | 23.96 | 2,042,201 | +0.00(+0.00%) |
Sep 10, 2009 | 23.48 | 23.96 | 23.38 | 23.96 | 1,861,056 | +0.46(+1.98%) |
Sep 09, 2009 | 23.67 | 23.74 | 23.38 | 23.50 | 2,708,477 | -0.12(-0.50%) |
Sep 08, 2009 | 23.35 | 23.61 | 23.34 | 23.61 | 2,064,684 | +0.69(+3.03%) |
Sep 04, 2009 | 22.56 | 23.00 | 22.38 | 22.92 | 2,961,795 | +0.49(+2.17%) |
Sep 03, 2009 | 22.33 | 22.44 | 22.13 | 22.43 | 2,981,291 | +0.40(+1.81%) |
Sep 02, 2009 | 21.81 | 22.29 | 21.79 | 22.03 | 3,550,818 | +0.14(+0.64%) |
Sep 01, 2009 | 22.54 | 22.90 | 21.86 | 21.89 | 5,435,282 | -0.66(-2.92%) |
Aug 31, 2009 | 22.84 | 22.84 | 22.49 | 22.55 | 3,035,359 | -0.59(-2.56%) |
Aug 28, 2009 | 23.41 | 23.44 | 23.07 | 23.14 | 2,382,431 | -0.12(-0.51%) |
Aug 27, 2009 | 23.25 | 23.39 | 22.81 | 23.26 | 5,189,787 | -0.06(-0.25%) |
Aug 26, 2009 | 23.34 | 23.44 | 23.07 | 23.32 | 1,853,927 | -0.08(-0.33%) |
Aug 25, 2009 | 23.66 | 23.93 | 23.40 | 23.40 | 3,929,897 | -0.14(-0.60%) |
Aug 24, 2009 | 23.93 | 23.97 | 23.43 | 23.54 | 4,863,018 | -0.11(-0.47%) |
Aug 21, 2009 | 23.43 | 23.72 | 23.40 | 23.65 | 3,694,019 | +0.40(+1.72%) |
Aug 20, 2009 | 22.91 | 23.27 | 22.84 | 23.25 | 2,406,998 | +0.43(+1.91%) |
Aug 19, 2009 | 22.22 | 22.97 | 22.17 | 22.81 | 3,503,952 | +0.15(+0.67%) |
Aug 18, 2009 | 22.33 | 22.71 | 22.33 | 22.66 | 2,182,268 | +0.55(+2.51%) |
Aug 17, 2009 | 22.15 | 22.34 | 21.97 | 22.11 | 4,177,114 | -0.85(-3.69%) |
Aug 14, 2009 | 23.34 | 23.36 | 22.75 | 22.96 | 2,388,894 | -0.32(-1.39%) |
Aug 13, 2009 | 23.27 | 23.38 | 23.01 | 23.28 | 2,889,527 | +0.19(+0.81%) |
Aug 12, 2009 | 22.64 | 23.16 | 22.64 | 23.09 | 3,050,330 | +0.33(+1.47%) |
Aug 11, 2009 | 22.96 | 22.97 | 22.64 | 22.76 | 2,512,253 | -0.55(-2.35%) |
Aug 10, 2009 | 23.18 | 23.31 | 22.99 | 23.30 | 2,319,709 | +0.02(+0.08%) |
Aug 07, 2009 | 23.33 | 23.48 | 23.12 | 23.28 | 2,435,361 | +0.32(+1.41%) |
Aug 06, 2009 | 23.43 | 23.53 | 22.76 | 22.96 | 2,553,263 | -0.36(-1.54%) |
Aug 05, 2009 | 23.23 | 23.49 | 22.77 | 23.32 | 2,420,466 | +0.13(+0.56%) |
Aug 04, 2009 | 23.04 | 23.33 | 22.90 | 23.19 | 4,708,341 | +0.11(+0.46%) |
Aug 03, 2009 | 22.84 | 23.15 | 22.70 | 23.09 | 3,467,907 | +0.94(+4.25%) |
Jul 31, 2009 | 22.02 | 22.33 | 21.98 | 22.14 | 2,726,163 | +0.07(+0.32%) |
Jul 30, 2009 | 22.04 | 22.18 | 21.93 | 22.07 | 2,445,447 | +0.53(+2.45%) |
Jul 29, 2009 | 21.72 | 21.73 | 21.42 | 21.55 | 1,882,383 | -0.49(-2.21%) |
Jul 28, 2009 | 22.01 | 22.14 | 21.72 | 22.03 | 1,798,802 | -0.11(-0.50%) |
Jul 27, 2009 | 22.16 | 22.27 | 21.89 | 22.14 | 2,371,766 | +0.05(+0.24%) |
Jul 24, 2009 | 22.10 | 22.22 | 21.88 | 22.09 | 1,976,178 | -0.06(-0.27%) |
Jul 23, 2009 | 21.72 | 22.30 | 21.63 | 22.15 | 3,341,829 | +0.58(+2.67%) |
Jul 22, 2009 | 21.33 | 21.76 | 21.23 | 21.57 | 2,571,958 | +0.08(+0.38%) |
Jul 21, 2009 | 21.79 | 21.86 | 21.17 | 21.49 | 6,196,463 | -0.06(-0.30%) |
Jul 20, 2009 | 21.32 | 21.58 | 21.24 | 21.56 | 3,437,635 | +0.71(+3.41%) |
Jul 17, 2009 | 20.92 | 20.95 | 20.61 | 20.85 | 1,706,375 | +0.09(+0.42%) |
Jul 16, 2009 | 20.40 | 20.86 | 20.31 | 20.76 | 2,078,114 | +0.25(+1.23%) |
Jul 15, 2009 | 19.87 | 20.54 | 19.81 | 20.50 | 3,735,573 | +1.13(+5.86%) |
Jul 14, 2009 | 19.55 | 19.55 | 19.14 | 19.37 | 1,971,790 | +0.01(+0.03%) |
Jul 13, 2009 | 18.96 | 19.41 | 18.94 | 19.36 | 2,600,644 | +0.32(+1.67%) |
Jul 10, 2009 | 18.89 | 19.11 | 18.65 | 19.05 | 2,371,210 | -0.17(-0.89%) |
Jul 09, 2009 | 19.39 | 19.40 | 19.01 | 19.22 | 5,759,809 | +0.25(+1.30%) |
Jul 08, 2009 | 19.25 | 19.34 | 18.65 | 18.97 | 7,170,650 | -0.21(-1.10%) |
Jul 07, 2009 | 19.69 | 19.79 | 19.11 | 19.18 | 4,793,845 | -0.73(-3.69%) |
Jul 06, 2009 | 19.55 | 19.92 | 19.39 | 19.92 | 3,214,413 | -0.09(-0.47%) |
Jul 02, 2009 | 20.25 | 20.26 | 19.98 | 20.01 | 3,308,366 | -0.61(-2.94%) |