Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 26.41 | 26.45 | 25.57 | 25.79 | 15,616,906 | -0.77(-2.88%) |
Oct 29, 2009 | 26.40 | 26.64 | 26.28 | 26.55 | 15,008,045 | +0.67(+2.60%) |
Oct 28, 2009 | 26.28 | 26.28 | 25.86 | 25.88 | 22,413,056 | -0.46(-1.73%) |
Oct 27, 2009 | 26.38 | 26.73 | 26.15 | 26.33 | 28,503,286 | +1.07(+4.22%) |
Oct 26, 2009 | 25.61 | 25.86 | 25.16 | 25.27 | 12,145,011 | +0.03(+0.11%) |
Oct 23, 2009 | 25.30 | 25.37 | 25.12 | 25.24 | 10,155,072 | -0.56(-2.15%) |
Oct 22, 2009 | 25.63 | 25.86 | 25.42 | 25.80 | 8,786,977 | +0.10(+0.39%) |
Oct 21, 2009 | 25.70 | 26.12 | 25.66 | 25.70 | 12,829,348 | +0.11(+0.43%) |
Oct 20, 2009 | 25.42 | 25.64 | 25.38 | 25.59 | 10,770,656 | -0.10(-0.39%) |
Oct 19, 2009 | 25.52 | 25.87 | 25.34 | 25.69 | 14,332,729 | +0.63(+2.53%) |
Oct 16, 2009 | 25.09 | 25.17 | 24.99 | 25.05 | 12,617,802 | +0.11(+0.46%) |
Oct 15, 2009 | 24.80 | 24.99 | 24.73 | 24.94 | 12,931,658 | +0.50(+2.05%) |
Oct 14, 2009 | 24.59 | 24.59 | 24.37 | 24.44 | 10,424,303 | +0.45(+1.86%) |
Oct 13, 2009 | 24.02 | 24.08 | 23.77 | 23.99 | 11,344,275 | +0.02(+0.08%) |
Oct 12, 2009 | 24.01 | 24.07 | 23.86 | 23.97 | 10,933,375 | +0.17(+0.71%) |
Oct 09, 2009 | 23.72 | 23.84 | 23.55 | 23.81 | 14,545,134 | -0.22(-0.93%) |
Oct 08, 2009 | 23.80 | 24.19 | 23.76 | 24.03 | 10,315,907 | +0.24(+1.01%) |
Oct 07, 2009 | 23.59 | 23.82 | 23.53 | 23.79 | 12,285,912 | -0.12(-0.51%) |
Oct 06, 2009 | 23.74 | 24.12 | 23.69 | 23.91 | 12,947,339 | +0.48(+2.06%) |
Oct 05, 2009 | 23.20 | 23.54 | 23.06 | 23.43 | 15,959,191 | +0.32(+1.40%) |
Oct 02, 2009 | 23.36 | 23.58 | 23.05 | 23.10 | 21,596,724 | -0.48(-2.03%) |
Oct 01, 2009 | 24.10 | 24.13 | 23.57 | 23.58 | 14,326,204 | -0.66(-2.72%) |
Sep 30, 2009 | 24.43 | 24.47 | 24.02 | 24.24 | 11,993,383 | -0.17(-0.71%) |
Sep 29, 2009 | 24.42 | 24.51 | 24.27 | 24.42 | 8,287,273 | +0.00(+0.00%) |
Sep 28, 2009 | 23.92 | 24.43 | 23.91 | 24.42 | 7,975,642 | +0.31(+1.30%) |
Sep 25, 2009 | 24.12 | 24.36 | 23.99 | 24.10 | 11,620,174 | -0.12(-0.51%) |
Sep 24, 2009 | 24.68 | 24.71 | 24.05 | 24.23 | 13,120,902 | -0.48(-1.94%) |
Sep 23, 2009 | 25.30 | 25.31 | 24.70 | 24.70 | 11,397,847 | -0.52(-2.08%) |
Sep 22, 2009 | 25.26 | 25.33 | 25.16 | 25.23 | 9,887,971 | +0.45(+1.80%) |
Sep 21, 2009 | 24.55 | 24.89 | 24.51 | 24.78 | 8,130,175 | -0.17(-0.69%) |
Sep 18, 2009 | 24.89 | 25.02 | 24.73 | 24.95 | 9,145,086 | -0.00(-0.02%) |
Sep 17, 2009 | 24.98 | 25.22 | 24.90 | 24.96 | 10,935,246 | +0.31(+1.27%) |
Sep 16, 2009 | 24.69 | 24.95 | 24.59 | 24.65 | 10,131,348 | -0.00(-0.01%) |
Sep 15, 2009 | 24.52 | 24.70 | 24.42 | 24.65 | 11,296,163 | -0.08(-0.31%) |
Sep 14, 2009 | 24.41 | 24.78 | 24.40 | 24.73 | 9,760,383 | -0.13(-0.53%) |
Sep 11, 2009 | 24.97 | 25.02 | 24.70 | 24.86 | 10,734,043 | -0.21(-0.84%) |
Sep 10, 2009 | 24.92 | 25.09 | 24.79 | 25.07 | 8,172,609 | +0.05(+0.20%) |
Sep 09, 2009 | 24.96 | 25.17 | 24.81 | 25.02 | 11,773,377 | +0.35(+1.42%) |
Sep 08, 2009 | 24.61 | 24.73 | 24.50 | 24.67 | 13,726,991 | +0.44(+1.82%) |
Sep 04, 2009 | 23.90 | 24.29 | 23.86 | 24.23 | 10,982,211 | +0.18(+0.74%) |
Sep 03, 2009 | 24.00 | 24.09 | 23.83 | 24.05 | 11,780,690 | +0.12(+0.51%) |
Sep 02, 2009 | 23.82 | 24.09 | 23.68 | 23.92 | 23,360,060 | +0.94(+4.08%) |
Sep 01, 2009 | 23.29 | 23.60 | 22.91 | 22.99 | 10,186,589 | -0.45(-1.90%) |
Aug 31, 2009 | 23.41 | 23.46 | 23.29 | 23.43 | 6,492,847 | -0.24(-1.02%) |
Aug 28, 2009 | 23.91 | 23.92 | 23.62 | 23.67 | 6,378,183 | +0.05(+0.19%) |
Aug 27, 2009 | 23.48 | 23.67 | 23.22 | 23.63 | 7,821,532 | +0.23(+0.99%) |
Aug 26, 2009 | 23.38 | 23.52 | 23.30 | 23.40 | 11,279,955 | -0.25(-1.08%) |
Aug 25, 2009 | 23.74 | 23.91 | 23.59 | 23.65 | 9,213,604 | +0.02(+0.10%) |
Aug 24, 2009 | 23.76 | 23.88 | 23.55 | 23.63 | 10,789,921 | -0.17(-0.71%) |
Aug 21, 2009 | 23.80 | 24.00 | 23.68 | 23.80 | 13,083,767 | +0.50(+2.15%) |
Aug 20, 2009 | 23.23 | 23.40 | 23.19 | 23.30 | 8,009,833 | +0.23(+1.01%) |
Aug 19, 2009 | 22.56 | 23.22 | 22.55 | 23.06 | 9,355,078 | +0.26(+1.16%) |
Aug 18, 2009 | 22.57 | 22.89 | 22.48 | 22.80 | 7,970,728 | +0.54(+2.44%) |
Aug 17, 2009 | 22.38 | 22.44 | 22.18 | 22.26 | 8,665,142 | -0.71(-3.10%) |
Aug 14, 2009 | 23.26 | 23.27 | 22.80 | 22.97 | 10,087,513 | -0.11(-0.49%) |
Aug 13, 2009 | 23.07 | 23.13 | 22.85 | 23.08 | 9,374,639 | +0.17(+0.76%) |
Aug 12, 2009 | 22.89 | 23.10 | 22.79 | 22.91 | 12,975,093 | +0.14(+0.62%) |
Aug 11, 2009 | 22.77 | 22.84 | 22.66 | 22.77 | 11,322,499 | -0.17(-0.72%) |
Aug 10, 2009 | 22.78 | 22.99 | 22.74 | 22.93 | 9,701,971 | +0.04(+0.18%) |
Aug 07, 2009 | 23.00 | 23.03 | 22.80 | 22.89 | 10,798,016 | +0.27(+1.19%) |
Aug 06, 2009 | 22.88 | 22.92 | 22.47 | 22.62 | 11,918,173 | -0.47(-2.02%) |
Aug 05, 2009 | 23.10 | 23.19 | 22.84 | 23.09 | 10,814,439 | -0.08(-0.33%) |
Aug 04, 2009 | 23.08 | 23.33 | 22.93 | 23.17 | 11,682,169 | -0.12(-0.52%) |