Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 23.46 | 23.46 | 21.85 | 23.14 | 7,558,742 | -0.39(-1.65%) |
Oct 29, 2009 | 23.02 | 23.66 | 22.81 | 23.53 | 4,768,259 | +0.87(+3.82%) |
Oct 28, 2009 | 24.33 | 24.46 | 22.61 | 22.66 | 8,103,371 | -0.97(-4.12%) |
Oct 27, 2009 | 24.86 | 25.13 | 23.30 | 23.64 | 7,172,409 | -1.33(-5.31%) |
Oct 26, 2009 | 25.11 | 26.09 | 24.84 | 24.96 | 2,896,528 | -0.23(-0.90%) |
Oct 23, 2009 | 25.35 | 25.48 | 25.00 | 25.19 | 2,255,182 | -0.50(-1.93%) |
Oct 22, 2009 | 25.28 | 25.89 | 24.25 | 25.69 | 3,370,559 | +0.41(+1.61%) |
Oct 21, 2009 | 25.45 | 26.51 | 25.27 | 25.28 | 3,228,760 | -0.36(-1.40%) |
Oct 20, 2009 | 25.48 | 25.91 | 25.48 | 25.64 | 2,496,291 | -1.08(-4.04%) |
Oct 19, 2009 | 25.63 | 26.80 | 25.38 | 26.72 | 3,159,678 | +0.44(+1.66%) |
Oct 16, 2009 | 26.62 | 26.71 | 25.95 | 26.28 | 2,977,766 | -0.87(-3.21%) |
Oct 15, 2009 | 26.92 | 27.26 | 26.46 | 27.15 | 2,992,051 | -0.08(-0.31%) |
Oct 14, 2009 | 26.62 | 27.38 | 26.19 | 27.24 | 4,707,114 | +1.41(+5.48%) |
Oct 13, 2009 | 25.89 | 25.97 | 25.14 | 25.82 | 2,808,034 | -0.17(-0.67%) |
Oct 12, 2009 | 25.67 | 26.50 | 25.57 | 26.00 | 2,339,614 | -0.05(-0.18%) |
Oct 09, 2009 | 25.67 | 26.19 | 25.08 | 26.04 | 2,867,003 | +0.28(+1.09%) |
Oct 08, 2009 | 25.18 | 26.52 | 25.05 | 25.76 | 4,687,818 | +1.10(+4.48%) |
Oct 07, 2009 | 24.66 | 25.25 | 24.22 | 24.66 | 3,506,054 | -0.22(-0.89%) |
Oct 06, 2009 | 25.68 | 26.22 | 24.54 | 24.88 | 4,891,653 | -0.50(-1.98%) |
Oct 05, 2009 | 24.26 | 25.55 | 24.22 | 25.38 | 3,641,884 | +1.37(+5.69%) |
Oct 02, 2009 | 23.75 | 25.10 | 23.11 | 24.01 | 4,730,469 | -0.33(-1.37%) |
Oct 01, 2009 | 25.92 | 26.18 | 24.22 | 24.35 | 5,710,229 | -1.83(-7.00%) |
Sep 30, 2009 | 26.83 | 26.83 | 25.43 | 26.18 | 5,019,288 | -0.08(-0.30%) |
Sep 29, 2009 | 26.06 | 26.97 | 25.82 | 26.26 | 3,473,552 | +0.36(+1.38%) |
Sep 28, 2009 | 25.06 | 26.12 | 24.74 | 25.90 | 4,303,301 | +1.21(+4.88%) |
Sep 25, 2009 | 24.30 | 25.37 | 23.70 | 24.69 | 5,642,008 | +0.21(+0.85%) |
Sep 24, 2009 | 26.25 | 26.29 | 24.00 | 24.49 | 6,912,710 | -1.42(-5.49%) |
Sep 23, 2009 | 27.88 | 28.16 | 25.76 | 25.91 | 6,238,796 | -2.04(-7.31%) |
Sep 22, 2009 | 25.91 | 28.44 | 25.69 | 27.95 | 7,002,713 | +1.90(+7.29%) |
Sep 21, 2009 | 25.30 | 26.44 | 24.99 | 26.05 | 5,452,266 | +0.26(+1.02%) |
Sep 18, 2009 | 26.12 | 26.31 | 25.09 | 25.79 | 5,386,013 | -0.14(-0.53%) |
Sep 17, 2009 | 25.29 | 26.64 | 24.61 | 25.92 | 5,887,857 | +0.88(+3.53%) |
Sep 16, 2009 | 24.47 | 25.60 | 24.47 | 25.04 | 5,359,563 | +0.80(+3.30%) |
Sep 15, 2009 | 24.16 | 25.27 | 23.67 | 24.24 | 4,522,757 | +0.32(+1.35%) |
Sep 14, 2009 | 21.88 | 24.15 | 21.65 | 23.92 | 3,632,695 | +1.76(+7.92%) |
Sep 11, 2009 | 22.21 | 22.85 | 21.80 | 22.16 | 2,472,031 | -0.05(-0.22%) |
Sep 10, 2009 | 21.57 | 22.31 | 21.21 | 22.21 | 2,999,892 | +0.55(+2.54%) |
Sep 09, 2009 | 21.18 | 22.01 | 20.91 | 21.66 | 2,550,097 | +0.39(+1.85%) |
Sep 08, 2009 | 20.46 | 21.27 | 20.23 | 21.27 | 3,231,582 | +1.21(+6.01%) |
Sep 04, 2009 | 19.58 | 20.10 | 19.11 | 20.06 | 1,683,409 | +0.38(+1.94%) |
Sep 03, 2009 | 19.56 | 19.97 | 19.17 | 19.68 | 2,902,148 | +0.34(+1.76%) |
Sep 02, 2009 | 19.70 | 19.74 | 19.05 | 19.34 | 4,370,597 | -0.16(-0.83%) |
Sep 01, 2009 | 21.00 | 21.45 | 19.50 | 19.50 | 6,329,464 | -1.57(-7.45%) |
Aug 31, 2009 | 21.65 | 21.82 | 20.83 | 21.07 | 4,024,902 | -1.06(-4.80%) |
Aug 28, 2009 | 22.12 | 22.99 | 21.60 | 22.13 | 2,770,956 | +0.20(+0.90%) |
Aug 27, 2009 | 21.39 | 21.97 | 20.65 | 21.94 | 4,024,890 | +0.72(+3.41%) |
Aug 26, 2009 | 21.22 | 21.67 | 20.84 | 21.21 | 4,690,750 | +0.10(+0.45%) |
Aug 25, 2009 | 20.94 | 21.52 | 20.94 | 21.12 | 3,843,379 | +0.20(+0.97%) |
Aug 24, 2009 | 21.12 | 21.86 | 20.87 | 20.92 | 5,983,931 | +0.04(+0.17%) |
Aug 21, 2009 | 19.61 | 21.08 | 19.61 | 20.88 | 5,309,187 | +1.52(+7.87%) |
Aug 20, 2009 | 18.12 | 19.40 | 18.00 | 19.36 | 4,626,376 | +1.35(+7.49%) |
Aug 19, 2009 | 17.89 | 18.19 | 17.83 | 18.01 | 4,345,918 | -0.45(-2.43%) |
Aug 18, 2009 | 18.04 | 18.54 | 17.82 | 18.46 | 3,549,120 | +0.10(+0.52%) |
Aug 17, 2009 | 18.80 | 18.81 | 17.74 | 18.36 | 4,611,678 | -1.11(-5.70%) |
Aug 14, 2009 | 19.54 | 19.73 | 18.78 | 19.47 | 5,816,353 | -0.65(-3.23%) |
Aug 13, 2009 | 19.98 | 20.21 | 19.48 | 20.12 | 3,854,625 | +0.64(+3.31%) |
Aug 12, 2009 | 18.64 | 19.70 | 18.64 | 19.48 | 6,333,964 | +0.92(+4.96%) |
Aug 11, 2009 | 19.43 | 19.59 | 18.31 | 18.56 | 5,336,564 | -0.82(-4.22%) |
Aug 10, 2009 | 19.45 | 20.99 | 19.25 | 19.37 | 8,689,865 | -0.02(-0.09%) |
Aug 07, 2009 | 18.84 | 20.02 | 18.43 | 19.39 | 9,476,952 | +1.02(+5.56%) |
Aug 06, 2009 | 18.12 | 19.05 | 18.01 | 18.37 | 6,868,861 | +0.52(+2.91%) |
Aug 05, 2009 | 17.03 | 18.39 | 16.88 | 17.85 | 7,734,419 | +0.74(+4.33%) |
Aug 04, 2009 | 15.63 | 17.49 | 15.57 | 17.11 | 10,149,968 | +1.39(+8.81%) |