Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 25.56 | 25.95 | 25.08 | 25.46 | 3,509,729 | -0.37(-1.44%) |
Oct 29, 2009 | 25.29 | 25.92 | 25.29 | 25.83 | 2,714,079 | +0.69(+2.74%) |
Oct 28, 2009 | 25.79 | 25.95 | 25.14 | 25.15 | 3,678,918 | -0.48(-1.87%) |
Oct 27, 2009 | 25.96 | 26.09 | 25.57 | 25.63 | 2,105,969 | -0.19(-0.74%) |
Oct 26, 2009 | 25.76 | 26.27 | 25.73 | 25.82 | 1,743,904 | +0.12(+0.48%) |
Oct 23, 2009 | 25.76 | 25.78 | 25.41 | 25.69 | 3,007,768 | -0.48(-1.83%) |
Oct 22, 2009 | 25.13 | 26.23 | 24.88 | 26.17 | 2,139,475 | +0.89(+3.50%) |
Oct 21, 2009 | 25.45 | 25.80 | 25.23 | 25.29 | 1,615,810 | -0.08(-0.31%) |
Oct 20, 2009 | 25.11 | 25.51 | 25.11 | 25.37 | 1,299,954 | -0.47(-1.81%) |
Oct 19, 2009 | 25.61 | 26.00 | 25.50 | 25.83 | 1,177,961 | +0.38(+1.48%) |
Oct 16, 2009 | 25.76 | 25.88 | 25.31 | 25.46 | 1,660,828 | -0.45(-1.72%) |
Oct 15, 2009 | 25.81 | 26.16 | 25.81 | 25.90 | 1,049,959 | -0.20(-0.78%) |
Oct 14, 2009 | 25.76 | 26.18 | 25.55 | 26.11 | 1,900,521 | +0.65(+2.57%) |
Oct 13, 2009 | 26.03 | 26.17 | 25.38 | 25.45 | 2,772,075 | -0.60(-2.30%) |
Oct 12, 2009 | 25.92 | 26.18 | 25.67 | 26.05 | 1,072,521 | +0.25(+0.96%) |
Oct 09, 2009 | 25.75 | 26.08 | 25.45 | 25.80 | 1,505,400 | -0.05(-0.17%) |
Oct 08, 2009 | 25.81 | 26.07 | 25.59 | 25.85 | 1,727,613 | +0.40(+1.57%) |
Oct 07, 2009 | 25.37 | 25.60 | 25.11 | 25.45 | 2,028,588 | -0.05(-0.20%) |
Oct 06, 2009 | 25.16 | 26.02 | 25.10 | 25.50 | 8,177,418 | +0.64(+2.59%) |
Oct 05, 2009 | 24.58 | 25.06 | 24.57 | 24.85 | 3,233,933 | +0.28(+1.15%) |
Oct 02, 2009 | 24.41 | 25.48 | 24.23 | 24.57 | 1,763,049 | -0.50(-1.98%) |
Oct 01, 2009 | 25.80 | 25.92 | 25.05 | 25.07 | 3,431,331 | -0.72(-2.80%) |
Sep 30, 2009 | 25.90 | 26.29 | 25.20 | 25.79 | 1,998,097 | +0.12(+0.46%) |
Sep 29, 2009 | 25.67 | 25.91 | 25.20 | 25.67 | 2,642,633 | +0.28(+1.11%) |
Sep 28, 2009 | 24.62 | 25.54 | 24.61 | 25.39 | 2,257,905 | +0.86(+3.50%) |
Sep 25, 2009 | 24.86 | 24.98 | 24.32 | 24.53 | 2,156,022 | -0.49(-1.94%) |
Sep 24, 2009 | 25.69 | 25.78 | 24.76 | 25.02 | 3,471,317 | -0.65(-2.55%) |
Sep 23, 2009 | 25.79 | 26.42 | 25.64 | 25.67 | 4,158,372 | -0.09(-0.35%) |
Sep 22, 2009 | 25.30 | 25.84 | 25.30 | 25.76 | 1,591,184 | +0.59(+2.35%) |
Sep 21, 2009 | 25.03 | 25.46 | 24.82 | 25.17 | 1,559,613 | -0.11(-0.42%) |
Sep 18, 2009 | 25.57 | 25.77 | 25.06 | 25.28 | 2,852,022 | -0.30(-1.17%) |
Sep 17, 2009 | 26.08 | 27.20 | 25.51 | 25.57 | 3,667,151 | -0.34(-1.32%) |
Sep 16, 2009 | 26.11 | 26.40 | 25.85 | 25.92 | 1,980,809 | +0.07(+0.26%) |
Sep 15, 2009 | 25.36 | 26.14 | 25.29 | 25.85 | 1,531,655 | +0.44(+1.73%) |
Sep 14, 2009 | 24.46 | 25.41 | 24.41 | 25.41 | 1,043,795 | +0.70(+2.83%) |
Sep 11, 2009 | 24.79 | 24.99 | 24.46 | 24.71 | 1,023,120 | -0.45(-1.79%) |
Sep 10, 2009 | 24.93 | 25.24 | 24.64 | 25.16 | 1,557,325 | +0.17(+0.68%) |
Sep 09, 2009 | 24.87 | 25.11 | 24.59 | 24.99 | 2,603,522 | +0.06(+0.25%) |
Sep 08, 2009 | 24.03 | 24.95 | 24.00 | 24.93 | 2,371,401 | +0.98(+4.07%) |
Sep 04, 2009 | 23.91 | 24.07 | 23.48 | 23.96 | 1,710,047 | -0.04(-0.16%) |
Sep 03, 2009 | 23.26 | 24.01 | 23.04 | 24.00 | 2,533,617 | +0.95(+4.11%) |
Sep 02, 2009 | 23.30 | 23.52 | 22.99 | 23.05 | 2,168,245 | -0.41(-1.73%) |
Sep 01, 2009 | 24.35 | 24.36 | 23.43 | 23.45 | 3,893,785 | -1.13(-4.61%) |
Aug 31, 2009 | 24.59 | 24.88 | 24.38 | 24.59 | 2,393,978 | -0.30(-1.22%) |
Aug 28, 2009 | 24.87 | 24.95 | 24.36 | 24.89 | 1,673,588 | +0.25(+1.03%) |
Aug 27, 2009 | 24.37 | 24.69 | 23.89 | 24.64 | 1,553,819 | +0.34(+1.42%) |
Aug 26, 2009 | 24.27 | 24.38 | 23.88 | 24.29 | 2,101,330 | +0.02(+0.09%) |
Aug 25, 2009 | 24.68 | 24.69 | 23.92 | 24.27 | 2,005,417 | -0.17(-0.69%) |
Aug 24, 2009 | 24.90 | 25.04 | 24.37 | 24.44 | 1,513,092 | -0.20(-0.80%) |
Aug 21, 2009 | 24.32 | 25.10 | 24.06 | 24.64 | 1,815,492 | +0.71(+2.97%) |
Aug 20, 2009 | 23.18 | 23.96 | 23.09 | 23.93 | 2,062,165 | +0.93(+4.02%) |
Aug 19, 2009 | 23.13 | 23.21 | 22.79 | 23.00 | 2,411,621 | -0.47(-2.02%) |
Aug 18, 2009 | 23.89 | 24.15 | 23.35 | 23.48 | 3,329,030 | -0.46(-1.93%) |
Aug 17, 2009 | 23.78 | 24.20 | 23.75 | 23.94 | 3,251,367 | -0.60(-2.46%) |
Aug 14, 2009 | 24.66 | 24.85 | 24.28 | 24.54 | 3,548,044 | -0.76(-2.99%) |
Aug 13, 2009 | 25.41 | 25.73 | 25.03 | 25.30 | 2,420,012 | +0.11(+0.45%) |
Aug 12, 2009 | 25.04 | 25.74 | 24.94 | 25.19 | 2,031,560 | +0.15(+0.61%) |
Aug 11, 2009 | 25.12 | 25.33 | 24.62 | 25.03 | 2,411,749 | -0.27(-1.05%) |
Aug 10, 2009 | 25.82 | 25.90 | 25.10 | 25.30 | 2,903,962 | -0.65(-2.50%) |
Aug 07, 2009 | 24.85 | 26.49 | 24.83 | 25.95 | 3,226,810 | +1.13(+4.55%) |
Aug 06, 2009 | 25.10 | 25.89 | 24.53 | 24.82 | 4,159,026 | -0.10(-0.41%) |
Aug 05, 2009 | 23.91 | 24.95 | 23.78 | 24.92 | 4,180,725 | +1.06(+4.45%) |
Aug 04, 2009 | 22.72 | 24.07 | 22.57 | 23.86 | 4,073,321 | +0.53(+2.27%) |