Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 24.24 | 24.24 | 23.29 | 23.43 | 31,335,364 | -0.82(-3.37%) |
Oct 29, 2009 | 24.24 | 24.41 | 23.97 | 24.25 | 15,120,424 | +0.02(+0.10%) |
Oct 28, 2009 | 24.07 | 24.48 | 24.04 | 24.22 | 17,551,012 | +0.02(+0.10%) |
Oct 27, 2009 | 24.13 | 24.37 | 23.94 | 24.20 | 15,553,096 | +0.08(+0.33%) |
Oct 26, 2009 | 24.37 | 24.50 | 24.05 | 24.12 | 14,252,835 | -0.16(-0.65%) |
Oct 23, 2009 | 24.31 | 24.34 | 24.18 | 24.28 | 15,515,442 | -0.19(-0.79%) |
Oct 22, 2009 | 25.08 | 25.13 | 24.00 | 24.47 | 27,859,306 | -0.67(-2.68%) |
Oct 21, 2009 | 25.38 | 25.58 | 24.95 | 25.14 | 16,100,665 | -0.36(-1.42%) |
Oct 20, 2009 | 25.70 | 25.77 | 25.46 | 25.50 | 17,462,312 | +0.05(+0.19%) |
Oct 19, 2009 | 25.26 | 25.62 | 25.11 | 25.46 | 13,521,324 | +0.25(+0.98%) |
Oct 16, 2009 | 24.83 | 25.36 | 24.78 | 25.21 | 17,444,046 | +0.28(+1.13%) |
Oct 15, 2009 | 24.78 | 25.08 | 24.78 | 24.93 | 14,591,221 | +0.02(+0.10%) |
Oct 14, 2009 | 24.80 | 25.02 | 24.50 | 24.90 | 11,302,249 | +0.22(+0.90%) |
Oct 13, 2009 | 24.88 | 24.94 | 24.56 | 24.68 | 10,948,507 | -0.28(-1.13%) |
Oct 12, 2009 | 24.88 | 25.01 | 24.76 | 24.96 | 6,690,868 | +0.13(+0.52%) |
Oct 09, 2009 | 25.07 | 25.22 | 24.67 | 24.83 | 10,549,316 | -0.08(-0.32%) |
Oct 08, 2009 | 24.67 | 25.03 | 24.61 | 24.91 | 15,217,097 | +0.38(+1.53%) |
Oct 07, 2009 | 24.64 | 24.67 | 24.44 | 24.54 | 19,572,578 | -0.16(-0.64%) |
Oct 06, 2009 | 24.33 | 24.75 | 24.31 | 24.69 | 17,997,106 | +0.43(+1.75%) |
Oct 05, 2009 | 24.00 | 24.38 | 23.63 | 24.27 | 19,624,598 | +0.34(+1.43%) |
Oct 02, 2009 | 23.81 | 23.99 | 23.75 | 23.93 | 14,073,635 | +0.02(+0.08%) |
Oct 01, 2009 | 24.08 | 24.11 | 23.81 | 23.91 | 15,105,085 | -0.21(-0.86%) |
Sep 30, 2009 | 24.10 | 24.17 | 23.70 | 24.11 | 18,143,808 | +0.01(+0.04%) |
Sep 29, 2009 | 23.82 | 24.22 | 23.76 | 24.10 | 11,391,919 | +0.27(+1.12%) |
Sep 28, 2009 | 23.60 | 23.89 | 23.58 | 23.84 | 8,959,204 | +0.27(+1.14%) |
Sep 25, 2009 | 23.80 | 23.85 | 23.50 | 23.57 | 12,925,714 | -0.32(-1.35%) |
Sep 24, 2009 | 24.29 | 24.29 | 23.82 | 23.89 | 21,473,234 | -0.26(-1.09%) |
Sep 23, 2009 | 23.98 | 24.42 | 23.91 | 24.15 | 18,397,400 | +0.23(+0.96%) |
Sep 22, 2009 | 23.79 | 23.92 | 23.58 | 23.92 | 15,306,249 | +0.24(+1.03%) |
Sep 21, 2009 | 23.52 | 23.73 | 23.47 | 23.68 | 10,983,630 | +0.12(+0.52%) |
Sep 18, 2009 | 23.30 | 23.71 | 23.30 | 23.56 | 35,931,264 | +0.32(+1.37%) |
Sep 17, 2009 | 23.23 | 23.48 | 23.21 | 23.24 | 15,769,168 | +0.13(+0.56%) |
Sep 16, 2009 | 23.04 | 23.25 | 22.94 | 23.11 | 15,688,835 | -0.22(-0.95%) |
Sep 15, 2009 | 23.35 | 23.42 | 22.84 | 23.33 | 14,541,403 | +0.03(+0.13%) |
Sep 14, 2009 | 22.99 | 23.46 | 22.89 | 23.30 | 14,405,647 | +0.12(+0.51%) |
Sep 11, 2009 | 22.86 | 23.39 | 22.79 | 23.19 | 15,156,084 | +0.29(+1.28%) |
Sep 10, 2009 | 23.10 | 23.22 | 22.72 | 22.89 | 13,558,998 | -0.20(-0.85%) |
Sep 09, 2009 | 23.10 | 23.29 | 22.86 | 23.09 | 13,960,537 | -0.11(-0.48%) |
Sep 08, 2009 | 22.68 | 23.22 | 22.45 | 23.20 | 20,551,756 | +0.68(+3.04%) |
Sep 04, 2009 | 22.37 | 22.56 | 22.32 | 22.52 | 9,754,261 | +0.11(+0.50%) |
Sep 03, 2009 | 22.47 | 22.47 | 22.07 | 22.40 | 14,393,848 | +0.09(+0.39%) |
Sep 02, 2009 | 22.03 | 22.49 | 22.00 | 22.32 | 12,568,028 | +0.23(+1.04%) |
Sep 01, 2009 | 22.33 | 22.46 | 22.04 | 22.09 | 15,163,508 | -0.26(-1.18%) |
Aug 31, 2009 | 22.12 | 22.44 | 22.12 | 22.35 | 16,620,617 | +0.17(+0.77%) |
Aug 28, 2009 | 22.54 | 22.62 | 22.14 | 22.18 | 15,803,873 | -0.45(-1.97%) |
Aug 27, 2009 | 22.82 | 22.93 | 22.49 | 22.62 | 13,874,764 | -0.24(-1.07%) |
Aug 26, 2009 | 22.80 | 23.10 | 22.76 | 22.87 | 14,616,730 | -0.01(-0.06%) |
Aug 25, 2009 | 23.15 | 23.23 | 22.87 | 22.88 | 19,420,058 | -0.31(-1.33%) |
Aug 24, 2009 | 22.82 | 23.25 | 22.82 | 23.19 | 13,069,859 | +0.27(+1.19%) |
Aug 21, 2009 | 22.83 | 23.07 | 22.68 | 22.92 | 15,005,495 | +0.19(+0.84%) |
Aug 20, 2009 | 22.38 | 22.80 | 22.31 | 22.73 | 11,236,463 | +0.34(+1.51%) |
Aug 19, 2009 | 22.49 | 22.54 | 22.20 | 22.39 | 15,502,025 | -0.26(-1.14%) |
Aug 18, 2009 | 22.22 | 22.83 | 22.02 | 22.65 | 13,501,540 | +0.13(+0.58%) |
Aug 17, 2009 | 22.53 | 22.85 | 22.19 | 22.52 | 15,178,502 | -0.28(-1.22%) |
Aug 14, 2009 | 22.64 | 22.96 | 22.51 | 22.79 | 9,590,596 | +0.09(+0.41%) |
Aug 13, 2009 | 22.76 | 22.87 | 22.52 | 22.70 | 11,540,792 | -0.05(-0.24%) |
Aug 12, 2009 | 22.79 | 23.05 | 22.73 | 22.76 | 11,880,143 | -0.12(-0.53%) |
Aug 11, 2009 | 23.07 | 23.37 | 22.85 | 22.88 | 12,502,837 | -0.20(-0.87%) |
Aug 10, 2009 | 22.80 | 23.10 | 22.78 | 23.08 | 11,362,807 | +0.07(+0.30%) |
Aug 07, 2009 | 23.13 | 23.21 | 22.83 | 23.01 | 10,454,519 | +0.03(+0.15%) |
Aug 06, 2009 | 22.90 | 22.99 | 22.66 | 22.98 | 9,731,621 | +0.11(+0.47%) |
Aug 05, 2009 | 22.94 | 23.01 | 22.74 | 22.87 | 12,828,759 | -0.10(-0.45%) |
Aug 04, 2009 | 22.87 | 23.15 | 22.76 | 22.97 | 10,486,568 | +0.08(+0.37%) |