Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 25.85 | 25.94 | 24.86 | 24.88 | 13,849,013 | -1.05(-4.04%) |
Oct 29, 2009 | 25.46 | 26.09 | 25.33 | 25.93 | 5,830,081 | +0.59(+2.31%) |
Oct 28, 2009 | 25.73 | 25.93 | 25.30 | 25.35 | 7,046,453 | -0.51(-1.99%) |
Oct 27, 2009 | 25.97 | 26.18 | 25.72 | 25.86 | 6,696,743 | -0.05(-0.20%) |
Oct 26, 2009 | 26.18 | 26.68 | 25.78 | 25.91 | 5,191,305 | -0.24(-0.93%) |
Oct 23, 2009 | 26.16 | 26.23 | 26.03 | 26.16 | 5,223,083 | -0.32(-1.22%) |
Oct 22, 2009 | 26.03 | 26.52 | 25.81 | 26.48 | 6,849,768 | +0.45(+1.72%) |
Oct 21, 2009 | 26.01 | 26.53 | 25.97 | 26.03 | 7,662,410 | -0.07(-0.25%) |
Oct 20, 2009 | 26.00 | 26.18 | 25.97 | 26.10 | 9,514,934 | -0.03(-0.10%) |
Oct 19, 2009 | 25.88 | 26.37 | 25.77 | 26.12 | 8,314,674 | +0.34(+1.30%) |
Oct 16, 2009 | 25.97 | 26.14 | 25.64 | 25.79 | 7,493,228 | -0.47(-1.78%) |
Oct 15, 2009 | 26.19 | 26.37 | 26.01 | 26.26 | 4,560,273 | -0.03(-0.10%) |
Oct 14, 2009 | 26.06 | 26.33 | 25.95 | 26.28 | 5,773,028 | +0.49(+1.92%) |
Oct 13, 2009 | 25.90 | 26.05 | 25.58 | 25.79 | 5,832,921 | -0.22(-0.84%) |
Oct 12, 2009 | 26.10 | 26.18 | 25.81 | 26.01 | 4,898,776 | +0.23(+0.90%) |
Oct 09, 2009 | 25.78 | 25.78 | 25.55 | 25.77 | 6,922,782 | +0.05(+0.21%) |
Oct 08, 2009 | 25.88 | 26.23 | 25.64 | 25.72 | 9,467,391 | +0.18(+0.70%) |
Oct 07, 2009 | 25.75 | 25.95 | 25.43 | 25.54 | 6,309,166 | -0.31(-1.20%) |
Oct 06, 2009 | 25.70 | 26.42 | 25.60 | 25.85 | 10,571,136 | +0.36(+1.40%) |
Oct 05, 2009 | 25.34 | 25.59 | 25.22 | 25.50 | 6,051,869 | +0.24(+0.97%) |
Oct 02, 2009 | 25.54 | 25.65 | 25.19 | 25.25 | 8,499,528 | -0.51(-2.00%) |
Oct 01, 2009 | 26.40 | 26.40 | 25.48 | 25.77 | 9,730,461 | -0.65(-2.47%) |
Sep 30, 2009 | 26.39 | 26.88 | 25.90 | 26.42 | 9,864,617 | -0.03(-0.10%) |
Sep 29, 2009 | 26.25 | 26.59 | 26.13 | 26.45 | 7,612,175 | +0.40(+1.53%) |
Sep 28, 2009 | 25.57 | 26.28 | 25.51 | 26.05 | 5,609,857 | +0.39(+1.53%) |
Sep 25, 2009 | 25.75 | 25.89 | 25.49 | 25.66 | 7,528,303 | -0.30(-1.17%) |
Sep 24, 2009 | 26.50 | 26.76 | 25.85 | 25.96 | 8,716,478 | -0.45(-1.70%) |
Sep 23, 2009 | 26.76 | 26.87 | 26.35 | 26.41 | 7,920,071 | -0.34(-1.28%) |
Sep 22, 2009 | 26.56 | 26.86 | 26.52 | 26.75 | 5,990,311 | +0.24(+0.90%) |
Sep 21, 2009 | 26.80 | 26.90 | 26.39 | 26.51 | 7,567,912 | -0.59(-2.19%) |
Sep 18, 2009 | 27.28 | 27.46 | 27.05 | 27.11 | 7,992,266 | -0.08(-0.29%) |
Sep 17, 2009 | 27.09 | 27.42 | 26.76 | 27.19 | 7,932,668 | +0.65(+2.45%) |
Sep 16, 2009 | 26.62 | 27.32 | 26.46 | 26.54 | 9,975,652 | +0.16(+0.61%) |
Sep 15, 2009 | 26.20 | 26.56 | 26.06 | 26.37 | 7,189,342 | +0.28(+1.09%) |
Sep 14, 2009 | 25.70 | 26.21 | 25.61 | 26.09 | 5,410,431 | +0.13(+0.51%) |
Sep 11, 2009 | 26.12 | 26.35 | 25.87 | 25.96 | 6,714,133 | -0.13(-0.51%) |
Sep 10, 2009 | 25.51 | 26.14 | 25.36 | 26.09 | 8,859,204 | +0.53(+2.06%) |
Sep 09, 2009 | 25.12 | 25.71 | 25.10 | 25.56 | 9,234,981 | +0.49(+1.97%) |
Sep 08, 2009 | 24.89 | 25.14 | 24.79 | 25.07 | 7,513,659 | +0.41(+1.66%) |
Sep 04, 2009 | 24.23 | 24.72 | 24.13 | 24.66 | 5,500,857 | +0.43(+1.80%) |
Sep 03, 2009 | 24.01 | 24.27 | 23.91 | 24.23 | 6,648,976 | +0.34(+1.44%) |
Sep 02, 2009 | 23.79 | 24.09 | 23.65 | 23.88 | 7,123,363 | +0.07(+0.31%) |
Sep 01, 2009 | 24.25 | 24.55 | 23.74 | 23.81 | 11,062,938 | -0.50(-2.04%) |
Aug 31, 2009 | 24.27 | 24.36 | 24.06 | 24.30 | 8,639,351 | -0.22(-0.89%) |
Aug 28, 2009 | 24.82 | 24.92 | 24.25 | 24.52 | 5,931,786 | -0.15(-0.61%) |
Aug 27, 2009 | 24.63 | 24.82 | 24.40 | 24.67 | 6,424,389 | -0.09(-0.35%) |
Aug 26, 2009 | 24.77 | 24.81 | 24.42 | 24.76 | 10,444,276 | -0.01(-0.03%) |
Aug 25, 2009 | 24.08 | 24.86 | 24.03 | 24.77 | 13,228,411 | +0.71(+2.93%) |
Aug 24, 2009 | 23.82 | 24.14 | 23.77 | 24.06 | 8,322,799 | +0.32(+1.33%) |
Aug 21, 2009 | 23.30 | 23.86 | 23.13 | 23.74 | 9,209,777 | +0.63(+2.71%) |
Aug 20, 2009 | 22.90 | 23.17 | 22.57 | 23.12 | 7,997,163 | +0.32(+1.42%) |
Aug 19, 2009 | 22.58 | 23.05 | 22.57 | 22.80 | 7,220,985 | -0.09(-0.40%) |
Aug 18, 2009 | 22.23 | 22.94 | 22.23 | 22.89 | 6,333,251 | +0.36(+1.61%) |
Aug 17, 2009 | 22.86 | 23.01 | 22.37 | 22.52 | 7,323,852 | -0.67(-2.90%) |
Aug 14, 2009 | 23.64 | 23.67 | 22.99 | 23.20 | 8,870,348 | -0.47(-2.00%) |
Aug 13, 2009 | 23.91 | 23.94 | 23.59 | 23.67 | 7,718,272 | -0.07(-0.28%) |
Aug 12, 2009 | 23.59 | 24.01 | 23.45 | 23.74 | 9,943,352 | +0.03(+0.11%) |
Aug 11, 2009 | 23.62 | 23.83 | 23.34 | 23.71 | 9,129,058 | +0.12(+0.50%) |
Aug 10, 2009 | 23.43 | 23.63 | 23.26 | 23.59 | 6,038,143 | +0.10(+0.42%) |
Aug 07, 2009 | 23.19 | 23.62 | 23.08 | 23.49 | 8,105,143 | +0.58(+2.53%) |
Aug 06, 2009 | 22.93 | 23.10 | 22.84 | 22.91 | 10,393,047 | -0.05(-0.20%) |
Aug 05, 2009 | 23.50 | 23.67 | 22.80 | 22.96 | 13,536,536 | -0.77(-3.23%) |
Aug 04, 2009 | 23.07 | 23.97 | 22.66 | 23.73 | 20,478,458 | -0.26(-1.09%) |