Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 24.28 | 24.42 | 23.90 | 23.97 | 3,573,897 | -0.30(-1.24%) |
Oct 29, 2009 | 24.01 | 24.34 | 24.01 | 24.27 | 3,802,906 | +0.32(+1.35%) |
Oct 28, 2009 | 24.55 | 24.56 | 23.85 | 23.95 | 5,168,251 | -0.78(-3.14%) |
Oct 27, 2009 | 24.78 | 24.97 | 24.64 | 24.73 | 2,750,926 | -0.02(-0.08%) |
Oct 26, 2009 | 25.14 | 25.32 | 24.61 | 24.75 | 4,552,665 | -0.30(-1.19%) |
Oct 23, 2009 | 25.16 | 25.47 | 25.03 | 25.04 | 2,781,417 | -0.44(-1.74%) |
Oct 22, 2009 | 25.39 | 25.62 | 25.22 | 25.49 | 2,198,484 | +0.07(+0.27%) |
Oct 21, 2009 | 25.60 | 25.86 | 25.41 | 25.42 | 3,431,733 | -0.22(-0.85%) |
Oct 20, 2009 | 26.19 | 26.22 | 25.62 | 25.64 | 3,026,714 | -0.64(-2.44%) |
Oct 19, 2009 | 26.33 | 26.41 | 26.15 | 26.28 | 1,591,525 | -0.04(-0.14%) |
Oct 16, 2009 | 26.41 | 26.48 | 26.18 | 26.31 | 1,395,086 | -0.24(-0.91%) |
Oct 15, 2009 | 26.22 | 26.60 | 26.22 | 26.56 | 1,971,817 | +0.26(+0.99%) |
Oct 14, 2009 | 26.20 | 26.37 | 26.05 | 26.30 | 961,394 | +0.32(+1.23%) |
Oct 13, 2009 | 26.02 | 26.14 | 25.85 | 25.97 | 799,489 | -0.08(-0.29%) |
Oct 12, 2009 | 26.27 | 26.44 | 25.97 | 26.05 | 748,673 | +0.01(+0.05%) |
Oct 09, 2009 | 25.83 | 26.08 | 25.81 | 26.04 | 1,120,158 | +0.19(+0.72%) |
Oct 08, 2009 | 26.02 | 26.14 | 25.83 | 25.85 | 1,043,515 | -0.07(-0.25%) |
Oct 07, 2009 | 25.96 | 25.97 | 25.81 | 25.92 | 978,214 | -0.08(-0.30%) |
Oct 06, 2009 | 25.86 | 26.18 | 25.69 | 25.99 | 1,857,346 | +0.23(+0.89%) |
Oct 05, 2009 | 25.79 | 25.91 | 25.62 | 25.77 | 960,858 | +0.08(+0.29%) |
Oct 02, 2009 | 25.61 | 25.83 | 25.50 | 25.69 | 1,726,563 | -0.07(-0.25%) |
Oct 01, 2009 | 26.53 | 26.57 | 25.75 | 25.76 | 2,035,554 | -0.82(-3.10%) |
Sep 30, 2009 | 26.69 | 26.69 | 26.22 | 26.58 | 1,832,784 | -0.11(-0.40%) |
Sep 29, 2009 | 26.85 | 26.89 | 26.57 | 26.69 | 717,973 | -0.11(-0.41%) |
Sep 28, 2009 | 26.46 | 26.95 | 26.46 | 26.80 | 1,097,105 | +0.41(+1.57%) |
Sep 25, 2009 | 26.28 | 26.56 | 26.28 | 26.38 | 1,899,111 | -0.01(-0.02%) |
Sep 24, 2009 | 26.73 | 26.73 | 26.22 | 26.39 | 1,853,706 | -0.22(-0.81%) |
Sep 23, 2009 | 27.08 | 27.08 | 26.61 | 26.61 | 2,197,177 | -0.36(-1.32%) |
Sep 22, 2009 | 27.43 | 27.44 | 26.95 | 26.96 | 1,805,994 | -0.35(-1.29%) |
Sep 21, 2009 | 26.92 | 27.42 | 26.92 | 27.31 | 1,965,584 | +0.32(+1.19%) |
Sep 18, 2009 | 27.01 | 27.09 | 26.81 | 26.99 | 1,212,154 | +0.09(+0.32%) |
Sep 17, 2009 | 26.75 | 26.96 | 26.75 | 26.91 | 1,429,779 | +0.12(+0.46%) |
Sep 16, 2009 | 26.64 | 26.79 | 26.53 | 26.79 | 1,268,704 | +0.27(+1.01%) |
Sep 15, 2009 | 26.54 | 26.66 | 26.41 | 26.52 | 1,602,135 | -0.00(-0.01%) |
Sep 14, 2009 | 26.08 | 26.59 | 26.06 | 26.52 | 1,552,016 | +0.28(+1.06%) |
Sep 11, 2009 | 26.27 | 26.41 | 26.11 | 26.24 | 1,194,939 | -0.05(-0.19%) |
Sep 10, 2009 | 26.26 | 26.35 | 26.16 | 26.29 | 1,295,935 | +0.07(+0.25%) |
Sep 09, 2009 | 26.04 | 26.31 | 25.98 | 26.23 | 2,026,912 | +0.31(+1.20%) |
Sep 08, 2009 | 26.14 | 26.14 | 25.72 | 25.92 | 2,713,128 | +0.11(+0.43%) |
Sep 04, 2009 | 25.34 | 25.82 | 25.34 | 25.80 | 1,062,044 | +0.47(+1.87%) |
Sep 03, 2009 | 25.32 | 25.39 | 25.09 | 25.33 | 983,886 | +0.02(+0.09%) |
Sep 02, 2009 | 25.24 | 25.40 | 25.12 | 25.31 | 1,686,723 | +0.01(+0.05%) |
Sep 01, 2009 | 25.47 | 26.02 | 25.20 | 25.30 | 3,400,192 | -0.28(-1.09%) |
Aug 31, 2009 | 25.42 | 25.65 | 25.35 | 25.57 | 2,073,003 | -0.17(-0.65%) |
Aug 28, 2009 | 25.99 | 25.99 | 25.47 | 25.74 | 2,923,327 | -0.14(-0.54%) |
Aug 27, 2009 | 25.93 | 25.97 | 25.49 | 25.88 | 2,197,302 | -0.03(-0.10%) |
Aug 26, 2009 | 25.77 | 26.10 | 25.69 | 25.91 | 2,994,643 | +0.47(+1.85%) |
Aug 25, 2009 | 25.67 | 25.97 | 25.44 | 25.44 | 3,589,392 | -0.14(-0.56%) |
Aug 24, 2009 | 25.61 | 25.66 | 25.47 | 25.58 | 1,721,984 | +0.14(+0.56%) |
Aug 21, 2009 | 25.46 | 25.66 | 25.31 | 25.44 | 1,637,156 | +0.22(+0.88%) |
Aug 20, 2009 | 25.12 | 25.37 | 25.03 | 25.21 | 1,856,798 | -0.12(-0.46%) |
Aug 19, 2009 | 24.57 | 25.33 | 24.50 | 25.33 | 3,918,852 | +0.71(+2.89%) |
Aug 18, 2009 | 24.61 | 24.76 | 24.45 | 24.62 | 1,701,055 | +0.06(+0.23%) |
Aug 17, 2009 | 24.58 | 24.66 | 24.43 | 24.56 | 6,345,549 | -0.42(-1.70%) |
Aug 14, 2009 | 25.18 | 25.18 | 24.66 | 24.99 | 1,722,403 | -0.22(-0.86%) |
Aug 13, 2009 | 25.35 | 25.55 | 25.05 | 25.20 | 1,893,702 | -0.04(-0.17%) |
Aug 12, 2009 | 24.96 | 25.45 | 24.92 | 25.25 | 2,489,709 | +0.25(+1.02%) |
Aug 11, 2009 | 24.99 | 25.18 | 24.78 | 24.99 | 1,501,215 | -0.11(-0.43%) |
Aug 10, 2009 | 24.94 | 25.11 | 24.89 | 25.10 | 1,855,797 | -0.03(-0.12%) |
Aug 07, 2009 | 25.25 | 25.33 | 24.89 | 25.13 | 3,330,118 | +0.12(+0.48%) |
Aug 06, 2009 | 25.61 | 25.63 | 24.95 | 25.01 | 1,565,405 | -0.53(-2.06%) |
Aug 05, 2009 | 26.03 | 26.03 | 25.47 | 25.53 | 1,375,011 | -0.41(-1.59%) |
Aug 04, 2009 | 25.69 | 26.07 | 25.68 | 25.95 | 1,110,760 | +0.08(+0.33%) |