Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 23.26 | 23.44 | 22.82 | 22.87 | 2,175,539 | -0.42(-1.82%) |
Oct 29, 2009 | 23.65 | 23.82 | 23.24 | 23.30 | 2,118,020 | -0.11(-0.47%) |
Oct 28, 2009 | 23.68 | 23.82 | 23.38 | 23.41 | 1,443,457 | -0.29(-1.21%) |
Oct 27, 2009 | 23.97 | 24.26 | 23.50 | 23.70 | 1,890,585 | -0.43(-1.79%) |
Oct 26, 2009 | 24.51 | 24.66 | 24.08 | 24.13 | 995,131 | -0.37(-1.49%) |
Oct 23, 2009 | 24.52 | 24.57 | 24.39 | 24.50 | 901,770 | -0.23(-0.93%) |
Oct 22, 2009 | 24.35 | 24.86 | 24.19 | 24.72 | 1,162,632 | +0.37(+1.50%) |
Oct 21, 2009 | 24.47 | 24.80 | 24.33 | 24.36 | 1,249,553 | -0.13(-0.53%) |
Oct 20, 2009 | 24.28 | 24.52 | 24.25 | 24.49 | 2,093,844 | -0.33(-1.32%) |
Oct 19, 2009 | 24.99 | 25.12 | 24.69 | 24.82 | 1,405,320 | -0.22(-0.89%) |
Oct 16, 2009 | 25.18 | 25.18 | 24.33 | 25.04 | 2,623,589 | -0.43(-1.69%) |
Oct 15, 2009 | 25.06 | 25.50 | 24.95 | 25.47 | 1,527,721 | +0.34(+1.35%) |
Oct 14, 2009 | 25.38 | 25.46 | 25.00 | 25.13 | 905,785 | +0.01(+0.05%) |
Oct 13, 2009 | 25.03 | 25.21 | 25.01 | 25.12 | 811,743 | +0.00(+0.00%) |
Oct 12, 2009 | 25.18 | 25.27 | 24.94 | 25.12 | 617,826 | +0.04(+0.16%) |
Oct 09, 2009 | 24.79 | 25.08 | 24.75 | 25.08 | 687,037 | +0.26(+1.05%) |
Oct 08, 2009 | 24.55 | 24.88 | 24.45 | 24.82 | 843,671 | +0.44(+1.80%) |
Oct 07, 2009 | 24.43 | 24.50 | 23.95 | 24.38 | 1,092,475 | -0.18(-0.72%) |
Oct 06, 2009 | 24.43 | 24.71 | 24.37 | 24.55 | 835,459 | +0.18(+0.72%) |
Oct 05, 2009 | 24.15 | 24.40 | 24.11 | 24.38 | 1,457,415 | +0.27(+1.14%) |
Oct 02, 2009 | 24.28 | 24.35 | 23.96 | 24.10 | 1,751,038 | -0.24(-0.97%) |
Oct 01, 2009 | 24.63 | 24.73 | 24.14 | 24.34 | 1,984,585 | -0.54(-2.18%) |
Sep 30, 2009 | 24.55 | 25.10 | 24.37 | 24.88 | 3,112,062 | +0.30(+1.22%) |
Sep 29, 2009 | 24.21 | 24.78 | 24.21 | 24.58 | 1,280,217 | +0.08(+0.32%) |
Sep 28, 2009 | 24.08 | 24.64 | 23.92 | 24.50 | 1,220,764 | +0.53(+2.21%) |
Sep 25, 2009 | 24.51 | 24.51 | 23.96 | 23.97 | 1,252,045 | -0.48(-1.98%) |
Sep 24, 2009 | 24.97 | 25.05 | 24.39 | 24.46 | 1,246,026 | -0.41(-1.63%) |
Sep 23, 2009 | 25.33 | 25.58 | 24.86 | 24.86 | 2,035,730 | -0.73(-2.86%) |
Sep 22, 2009 | 25.57 | 25.99 | 25.29 | 25.59 | 2,331,273 | +0.11(+0.44%) |
Sep 21, 2009 | 24.39 | 25.55 | 24.22 | 25.48 | 2,553,587 | +0.88(+3.56%) |
Sep 18, 2009 | 24.36 | 24.63 | 24.16 | 24.61 | 2,141,543 | +0.46(+1.89%) |
Sep 17, 2009 | 24.06 | 24.24 | 23.89 | 24.15 | 1,823,709 | +0.58(+2.47%) |
Sep 16, 2009 | 23.59 | 24.03 | 23.50 | 23.57 | 1,029,203 | +0.04(+0.17%) |
Sep 15, 2009 | 23.21 | 23.58 | 23.21 | 23.53 | 1,867,065 | +0.25(+1.10%) |
Sep 14, 2009 | 23.17 | 23.39 | 23.02 | 23.27 | 861,579 | +0.01(+0.03%) |
Sep 11, 2009 | 23.26 | 23.40 | 23.05 | 23.27 | 930,126 | +0.00(+0.00%) |
Sep 10, 2009 | 23.74 | 23.75 | 22.99 | 23.27 | 1,979,359 | -0.40(-1.69%) |
Sep 09, 2009 | 23.59 | 23.80 | 23.33 | 23.67 | 1,108,952 | +0.10(+0.44%) |
Sep 08, 2009 | 23.64 | 23.74 | 23.40 | 23.56 | 990,136 | +0.12(+0.53%) |
Sep 04, 2009 | 23.41 | 23.57 | 23.20 | 23.44 | 834,423 | +0.09(+0.36%) |
Sep 03, 2009 | 22.98 | 23.38 | 22.98 | 23.35 | 1,198,171 | +0.29(+1.25%) |
Sep 02, 2009 | 23.14 | 23.25 | 22.92 | 23.06 | 1,876,066 | -0.23(-0.98%) |
Sep 01, 2009 | 24.15 | 24.27 | 23.24 | 23.29 | 2,873,158 | -0.92(-3.81%) |
Aug 31, 2009 | 24.40 | 24.49 | 24.10 | 24.21 | 1,528,818 | -0.31(-1.25%) |
Aug 28, 2009 | 24.77 | 24.92 | 24.42 | 24.52 | 921,652 | -0.15(-0.61%) |
Aug 27, 2009 | 24.72 | 24.77 | 24.52 | 24.67 | 1,147,484 | -0.12(-0.50%) |
Aug 26, 2009 | 25.31 | 25.31 | 24.71 | 24.80 | 1,228,214 | -0.51(-2.01%) |
Aug 25, 2009 | 25.04 | 25.36 | 24.88 | 25.31 | 1,541,202 | +0.37(+1.47%) |
Aug 24, 2009 | 25.39 | 25.40 | 24.92 | 24.94 | 1,295,232 | -0.45(-1.78%) |
Aug 21, 2009 | 25.11 | 25.42 | 24.84 | 25.39 | 1,133,229 | +0.65(+2.62%) |
Aug 20, 2009 | 24.80 | 24.92 | 24.66 | 24.74 | 1,160,302 | -0.03(-0.13%) |
Aug 19, 2009 | 24.37 | 24.94 | 24.37 | 24.78 | 934,566 | +0.05(+0.19%) |
Aug 18, 2009 | 24.37 | 24.82 | 24.31 | 24.73 | 1,389,406 | +0.27(+1.10%) |
Aug 17, 2009 | 24.47 | 24.65 | 24.05 | 24.46 | 1,345,514 | -0.07(-0.29%) |
Aug 14, 2009 | 24.50 | 24.72 | 24.23 | 24.54 | 1,521,653 | +0.05(+0.21%) |
Aug 13, 2009 | 24.41 | 24.59 | 24.22 | 24.48 | 1,122,800 | +0.20(+0.83%) |
Aug 12, 2009 | 23.78 | 24.72 | 23.78 | 24.28 | 2,572,457 | +0.52(+2.20%) |
Aug 11, 2009 | 23.65 | 23.83 | 23.56 | 23.76 | 1,291,714 | +0.02(+0.08%) |
Aug 10, 2009 | 23.45 | 23.83 | 23.26 | 23.74 | 2,225,245 | +0.22(+0.94%) |
Aug 07, 2009 | 23.10 | 23.55 | 22.94 | 23.52 | 1,013,300 | +0.64(+2.80%) |
Aug 06, 2009 | 23.14 | 23.14 | 22.81 | 22.87 | 1,146,538 | -0.21(-0.91%) |
Aug 05, 2009 | 23.31 | 23.42 | 22.88 | 23.08 | 954,215 | -0.23(-0.98%) |
Aug 04, 2009 | 23.06 | 23.33 | 23.06 | 23.31 | 1,705,599 | +0.12(+0.51%) |