Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 30.07 | 30.12 | 29.10 | 29.16 | 4,582,888 | -1.23(-4.04%) |
Oct 29, 2009 | 29.18 | 30.41 | 29.04 | 30.38 | 3,918,370 | +1.44(+4.99%) |
Oct 28, 2009 | 30.04 | 30.18 | 28.88 | 28.94 | 3,337,246 | -1.02(-3.41%) |
Oct 27, 2009 | 31.22 | 31.62 | 29.84 | 29.96 | 2,736,535 | -1.03(-3.32%) |
Oct 26, 2009 | 31.63 | 31.95 | 30.71 | 30.99 | 2,442,638 | -0.42(-1.35%) |
Oct 23, 2009 | 31.63 | 32.36 | 31.17 | 31.41 | 3,199,351 | -0.67(-2.08%) |
Oct 22, 2009 | 31.87 | 32.39 | 31.29 | 32.08 | 6,059,569 | +1.08(+3.49%) |
Oct 21, 2009 | 31.75 | 32.16 | 30.99 | 31.00 | 4,676,926 | -0.99(-3.11%) |
Oct 20, 2009 | 31.70 | 32.69 | 31.46 | 31.99 | 3,440,297 | +0.16(+0.49%) |
Oct 19, 2009 | 31.49 | 32.19 | 31.26 | 31.84 | 2,880,271 | +0.31(+0.99%) |
Oct 16, 2009 | 32.18 | 32.28 | 30.95 | 31.53 | 4,256,222 | -0.82(-2.54%) |
Oct 15, 2009 | 32.07 | 32.38 | 31.63 | 32.35 | 4,044,420 | -0.36(-1.11%) |
Oct 14, 2009 | 32.86 | 32.86 | 31.95 | 32.71 | 7,583,125 | -0.08(-0.24%) |
Oct 13, 2009 | 33.30 | 33.30 | 32.58 | 32.79 | 8,792,667 | +0.01(+0.03%) |
Oct 12, 2009 | 32.52 | 32.89 | 31.46 | 32.78 | 6,959,858 | +1.49(+4.76%) |
Oct 09, 2009 | 30.46 | 31.46 | 30.39 | 31.29 | 4,946,628 | +1.37(+4.56%) |
Oct 08, 2009 | 29.88 | 30.09 | 29.04 | 29.93 | 3,440,575 | +0.47(+1.58%) |
Oct 07, 2009 | 29.57 | 29.63 | 29.17 | 29.46 | 3,265,014 | -0.25(-0.84%) |
Oct 06, 2009 | 29.09 | 30.12 | 28.97 | 29.71 | 2,583,323 | +0.80(+2.78%) |
Oct 05, 2009 | 27.98 | 29.18 | 27.98 | 28.91 | 3,590,244 | +0.80(+2.86%) |
Oct 02, 2009 | 28.17 | 28.59 | 27.82 | 28.10 | 2,236,596 | -0.31(-1.10%) |
Oct 01, 2009 | 29.33 | 29.66 | 28.24 | 28.41 | 3,033,420 | -1.12(-3.81%) |
Sep 30, 2009 | 29.16 | 30.03 | 29.04 | 29.54 | 3,589,603 | +0.51(+1.76%) |
Sep 29, 2009 | 29.56 | 29.80 | 28.96 | 29.03 | 1,433,548 | -0.58(-1.96%) |
Sep 28, 2009 | 29.35 | 30.12 | 29.16 | 29.61 | 1,885,066 | +0.42(+1.45%) |
Sep 25, 2009 | 29.10 | 29.55 | 28.94 | 29.18 | 1,589,710 | -0.20(-0.68%) |
Sep 24, 2009 | 29.87 | 29.98 | 28.78 | 29.38 | 2,448,612 | -0.39(-1.31%) |
Sep 23, 2009 | 30.31 | 30.64 | 29.76 | 29.77 | 2,231,036 | -0.25(-0.84%) |
Sep 22, 2009 | 29.59 | 30.16 | 29.37 | 30.02 | 1,754,498 | +0.59(+2.00%) |
Sep 21, 2009 | 29.39 | 29.86 | 29.16 | 29.43 | 1,822,638 | -0.03(-0.09%) |
Sep 18, 2009 | 28.81 | 29.69 | 28.79 | 29.46 | 2,646,424 | +0.88(+3.09%) |
Sep 17, 2009 | 29.54 | 29.87 | 28.58 | 28.58 | 2,830,712 | -1.01(-3.42%) |
Sep 16, 2009 | 30.00 | 30.00 | 29.27 | 29.59 | 2,971,754 | -0.11(-0.38%) |
Sep 15, 2009 | 30.30 | 30.60 | 29.54 | 29.70 | 4,392,939 | -0.74(-2.44%) |
Sep 14, 2009 | 29.70 | 30.60 | 29.67 | 30.44 | 3,959,746 | +0.39(+1.29%) |
Sep 11, 2009 | 30.25 | 30.31 | 29.54 | 30.06 | 3,641,700 | -0.20(-0.66%) |
Sep 10, 2009 | 28.81 | 30.31 | 28.79 | 30.25 | 4,669,810 | +1.34(+4.64%) |
Sep 09, 2009 | 27.92 | 29.04 | 27.63 | 28.91 | 4,346,986 | +1.05(+3.75%) |
Sep 08, 2009 | 27.92 | 28.16 | 27.43 | 27.87 | 3,184,014 | +0.60(+2.19%) |
Sep 04, 2009 | 27.02 | 27.27 | 26.77 | 27.27 | 2,796,887 | +0.77(+2.90%) |
Sep 03, 2009 | 26.13 | 26.55 | 25.84 | 26.50 | 1,645,295 | +0.42(+1.62%) |
Sep 02, 2009 | 26.03 | 26.37 | 25.76 | 26.08 | 2,014,135 | +0.04(+0.17%) |
Sep 01, 2009 | 26.46 | 27.38 | 25.97 | 26.03 | 3,051,928 | -0.51(-1.92%) |
Aug 31, 2009 | 27.24 | 27.24 | 26.46 | 26.55 | 2,344,748 | -0.54(-2.01%) |
Aug 28, 2009 | 26.87 | 27.59 | 26.69 | 27.09 | 2,300,704 | +0.60(+2.25%) |
Aug 27, 2009 | 26.21 | 26.57 | 25.80 | 26.49 | 1,743,910 | -0.03(-0.10%) |
Aug 26, 2009 | 25.51 | 26.62 | 25.51 | 26.52 | 2,646,347 | +0.65(+2.51%) |
Aug 25, 2009 | 25.52 | 26.05 | 25.39 | 25.87 | 1,849,955 | +0.35(+1.39%) |
Aug 24, 2009 | 25.90 | 26.29 | 25.41 | 25.52 | 1,738,297 | -0.38(-1.47%) |
Aug 21, 2009 | 25.66 | 25.98 | 25.10 | 25.90 | 1,494,418 | +0.47(+1.84%) |
Aug 20, 2009 | 25.26 | 25.70 | 25.22 | 25.43 | 1,708,256 | +0.12(+0.48%) |
Aug 19, 2009 | 24.68 | 25.38 | 24.63 | 25.31 | 1,903,641 | +0.18(+0.72%) |
Aug 18, 2009 | 24.57 | 25.14 | 24.56 | 25.13 | 2,379,697 | +0.67(+2.72%) |
Aug 17, 2009 | 24.74 | 24.88 | 24.25 | 24.46 | 2,192,127 | -0.76(-3.02%) |
Aug 14, 2009 | 25.91 | 26.04 | 24.97 | 25.22 | 2,719,792 | -0.99(-3.76%) |
Aug 13, 2009 | 25.90 | 26.23 | 25.43 | 26.21 | 2,998,039 | +0.41(+1.61%) |
Aug 12, 2009 | 24.62 | 25.98 | 24.62 | 25.79 | 4,116,344 | +1.24(+5.04%) |
Aug 11, 2009 | 25.03 | 25.39 | 24.51 | 24.56 | 2,677,874 | -0.49(-1.97%) |
Aug 10, 2009 | 25.38 | 25.62 | 24.73 | 25.05 | 2,004,204 | -0.38(-1.50%) |
Aug 07, 2009 | 25.98 | 26.11 | 25.33 | 25.43 | 2,671,032 | -0.16(-0.64%) |
Aug 06, 2009 | 25.87 | 26.28 | 25.38 | 25.59 | 2,000,852 | -0.27(-1.04%) |
Aug 05, 2009 | 26.03 | 26.44 | 25.73 | 25.86 | 3,095,367 | -0.22(-0.83%) |
Aug 04, 2009 | 26.21 | 26.36 | 25.92 | 26.08 | 2,965,178 | -0.35(-1.34%) |