Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 25.66 | 25.93 | 25.21 | 25.34 | 8,348,351 | -0.60(-2.31%) |
Oct 29, 2009 | 26.11 | 26.11 | 25.52 | 25.94 | 9,602,195 | +0.19(+0.74%) |
Oct 28, 2009 | 26.23 | 26.55 | 25.74 | 25.75 | 9,092,271 | -0.61(-2.30%) |
Oct 27, 2009 | 26.88 | 26.93 | 26.26 | 26.36 | 4,294,775 | -0.42(-1.56%) |
Oct 26, 2009 | 27.07 | 27.64 | 26.51 | 26.78 | 4,305,687 | -0.32(-1.19%) |
Oct 23, 2009 | 27.21 | 27.28 | 27.02 | 27.10 | 6,352,786 | -0.86(-3.06%) |
Oct 22, 2009 | 27.31 | 28.03 | 26.62 | 27.95 | 8,131,746 | +2.01(+7.75%) |
Oct 21, 2009 | 25.99 | 26.75 | 25.90 | 25.94 | 4,719,937 | -0.14(-0.53%) |
Oct 20, 2009 | 26.20 | 26.27 | 25.99 | 26.08 | 3,384,203 | -0.60(-2.25%) |
Oct 19, 2009 | 26.59 | 26.81 | 26.39 | 26.68 | 2,288,901 | +0.29(+1.11%) |
Oct 16, 2009 | 26.67 | 26.84 | 26.05 | 26.39 | 3,893,901 | -0.85(-3.11%) |
Oct 15, 2009 | 27.22 | 27.48 | 26.63 | 27.24 | 2,934,047 | -0.27(-0.98%) |
Oct 14, 2009 | 26.59 | 27.56 | 26.53 | 27.51 | 4,903,794 | +1.32(+5.02%) |
Oct 13, 2009 | 26.19 | 26.50 | 25.99 | 26.19 | 4,853,693 | -0.79(-2.93%) |
Oct 12, 2009 | 27.13 | 27.39 | 26.85 | 26.98 | 2,845,356 | +0.18(+0.65%) |
Oct 09, 2009 | 27.00 | 27.09 | 26.69 | 26.80 | 3,957,842 | -0.18(-0.68%) |
Oct 08, 2009 | 27.05 | 27.16 | 26.76 | 26.99 | 4,209,845 | +0.12(+0.46%) |
Oct 07, 2009 | 26.53 | 26.86 | 26.31 | 26.86 | 3,262,452 | +0.20(+0.74%) |
Oct 06, 2009 | 26.82 | 26.99 | 26.18 | 26.67 | 4,233,203 | +0.20(+0.77%) |
Oct 05, 2009 | 26.91 | 26.91 | 26.06 | 26.46 | 7,395,311 | -0.17(-0.63%) |
Oct 02, 2009 | 26.48 | 27.63 | 26.40 | 26.63 | 7,522,940 | -0.39(-1.46%) |
Oct 01, 2009 | 26.16 | 27.57 | 26.16 | 27.02 | 12,256,591 | +0.47(+1.76%) |
Sep 30, 2009 | 26.42 | 27.31 | 25.14 | 26.56 | 15,862,568 | +2.92(+12.34%) |
Sep 29, 2009 | 24.10 | 24.41 | 23.60 | 23.64 | 2,705,979 | +0.36(+1.54%) |
Sep 28, 2009 | 22.75 | 23.93 | 22.70 | 23.28 | 2,410,721 | +0.67(+2.94%) |
Sep 25, 2009 | 22.62 | 22.95 | 22.23 | 22.62 | 3,701,184 | -0.24(-1.06%) |
Sep 24, 2009 | 23.58 | 23.58 | 22.60 | 22.86 | 3,091,313 | -0.60(-2.56%) |
Sep 23, 2009 | 23.94 | 24.22 | 23.41 | 23.46 | 2,743,654 | -0.58(-2.40%) |
Sep 22, 2009 | 23.90 | 24.24 | 23.75 | 24.03 | 4,378,283 | +0.45(+1.89%) |
Sep 21, 2009 | 23.73 | 23.90 | 23.52 | 23.59 | 2,857,033 | -0.36(-1.50%) |
Sep 18, 2009 | 24.00 | 24.14 | 23.57 | 23.95 | 3,788,223 | +0.09(+0.40%) |
Sep 17, 2009 | 24.12 | 24.60 | 23.82 | 23.85 | 3,176,779 | +0.05(+0.21%) |
Sep 16, 2009 | 23.28 | 24.35 | 23.16 | 23.80 | 5,093,865 | +0.61(+2.65%) |
Sep 15, 2009 | 23.21 | 23.38 | 22.95 | 23.19 | 3,518,089 | +0.07(+0.28%) |
Sep 14, 2009 | 21.83 | 23.14 | 21.80 | 23.12 | 4,057,661 | +1.01(+4.56%) |
Sep 11, 2009 | 22.72 | 22.76 | 22.10 | 22.11 | 3,580,214 | -0.55(-2.42%) |
Sep 10, 2009 | 21.95 | 22.68 | 21.48 | 22.66 | 3,591,775 | +0.66(+2.99%) |
Sep 09, 2009 | 21.60 | 22.02 | 21.34 | 22.00 | 2,608,982 | +0.39(+1.79%) |
Sep 08, 2009 | 21.48 | 21.64 | 21.11 | 21.61 | 2,718,079 | +0.42(+1.97%) |
Sep 04, 2009 | 21.13 | 21.29 | 20.90 | 21.20 | 2,422,626 | +0.07(+0.31%) |
Sep 03, 2009 | 20.77 | 21.15 | 20.49 | 21.13 | 3,043,659 | +0.66(+3.21%) |
Sep 02, 2009 | 20.78 | 20.78 | 20.28 | 20.47 | 3,231,769 | -0.18(-0.88%) |
Sep 01, 2009 | 21.93 | 21.96 | 20.52 | 20.66 | 4,957,363 | -1.29(-5.89%) |
Aug 31, 2009 | 21.72 | 22.06 | 21.59 | 21.95 | 3,579,217 | -0.12(-0.56%) |
Aug 28, 2009 | 22.19 | 22.21 | 21.67 | 22.08 | 1,849,411 | +0.10(+0.47%) |
Aug 27, 2009 | 21.92 | 21.99 | 21.34 | 21.97 | 2,671,308 | +0.18(+0.80%) |
Aug 26, 2009 | 22.07 | 22.16 | 21.70 | 21.80 | 3,549,408 | -0.39(-1.78%) |
Aug 25, 2009 | 21.92 | 22.38 | 21.78 | 22.19 | 3,688,134 | +0.51(+2.36%) |
Aug 24, 2009 | 21.91 | 22.26 | 21.53 | 21.68 | 3,149,119 | -0.12(-0.54%) |
Aug 21, 2009 | 21.38 | 21.83 | 21.20 | 21.80 | 3,172,008 | +0.49(+2.30%) |
Aug 20, 2009 | 20.53 | 21.33 | 20.50 | 21.31 | 3,353,728 | +0.82(+4.00%) |
Aug 19, 2009 | 20.17 | 20.55 | 20.03 | 20.49 | 1,912,052 | -0.01(-0.04%) |
Aug 18, 2009 | 20.12 | 20.54 | 20.12 | 20.50 | 2,741,420 | -0.03(-0.14%) |
Aug 17, 2009 | 20.64 | 20.83 | 19.98 | 20.53 | 2,938,469 | -0.57(-2.70%) |
Aug 14, 2009 | 21.20 | 21.31 | 20.90 | 21.10 | 3,269,399 | -0.23(-1.06%) |
Aug 13, 2009 | 21.15 | 21.45 | 20.91 | 21.32 | 2,497,653 | +0.33(+1.57%) |
Aug 12, 2009 | 20.39 | 21.38 | 20.17 | 20.99 | 2,884,068 | +0.66(+3.24%) |
Aug 11, 2009 | 21.19 | 21.29 | 20.25 | 20.34 | 3,657,905 | -0.95(-4.46%) |
Aug 10, 2009 | 21.60 | 21.74 | 21.00 | 21.29 | 2,293,376 | -0.35(-1.62%) |
Aug 07, 2009 | 20.78 | 21.87 | 20.61 | 21.64 | 5,420,633 | +1.17(+5.71%) |
Aug 06, 2009 | 21.31 | 21.50 | 20.32 | 20.47 | 5,387,689 | -0.58(-2.74%) |
Aug 05, 2009 | 20.61 | 21.18 | 20.17 | 21.04 | 3,821,862 | +0.35(+1.70%) |
Aug 04, 2009 | 20.17 | 20.72 | 19.99 | 20.69 | 3,515,505 | +0.47(+2.34%) |