Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 26.90 | 26.98 | 25.70 | 25.74 | 6,015,956 | -1.29(-4.76%) |
Oct 29, 2009 | 24.73 | 27.16 | 24.67 | 27.02 | 11,251,747 | +0.97(+3.71%) |
Oct 28, 2009 | 27.13 | 27.21 | 25.98 | 26.06 | 4,041,254 | -1.07(-3.96%) |
Oct 27, 2009 | 27.28 | 27.45 | 26.65 | 27.13 | 2,931,235 | -0.15(-0.54%) |
Oct 26, 2009 | 27.77 | 28.39 | 27.03 | 27.28 | 2,688,559 | -0.28(-1.01%) |
Oct 23, 2009 | 27.73 | 27.90 | 27.44 | 27.56 | 2,527,934 | -0.27(-0.98%) |
Oct 22, 2009 | 27.88 | 27.97 | 27.18 | 27.83 | 2,352,680 | -0.05(-0.18%) |
Oct 21, 2009 | 27.70 | 28.53 | 27.56 | 27.88 | 2,163,128 | +0.10(+0.36%) |
Oct 20, 2009 | 27.54 | 27.93 | 27.52 | 27.78 | 2,084,388 | -0.20(-0.73%) |
Oct 19, 2009 | 27.54 | 28.07 | 27.45 | 27.98 | 2,464,927 | +0.46(+1.69%) |
Oct 16, 2009 | 27.40 | 27.69 | 27.02 | 27.52 | 1,791,197 | -0.19(-0.69%) |
Oct 15, 2009 | 27.52 | 27.86 | 27.39 | 27.71 | 1,880,251 | -0.06(-0.20%) |
Oct 14, 2009 | 26.96 | 27.86 | 26.89 | 27.77 | 3,198,814 | +1.27(+4.81%) |
Oct 13, 2009 | 26.95 | 26.97 | 26.13 | 26.49 | 2,851,946 | -0.43(-1.61%) |
Oct 12, 2009 | 26.79 | 27.18 | 26.60 | 26.92 | 3,617,867 | +0.52(+1.95%) |
Oct 09, 2009 | 26.35 | 26.51 | 26.10 | 26.41 | 3,189,843 | +0.08(+0.29%) |
Oct 08, 2009 | 26.61 | 26.64 | 26.17 | 26.33 | 3,044,608 | +0.21(+0.79%) |
Oct 07, 2009 | 26.42 | 26.58 | 25.87 | 26.13 | 2,492,378 | -0.24(-0.92%) |
Oct 06, 2009 | 26.38 | 26.71 | 25.97 | 26.37 | 2,631,642 | +0.35(+1.34%) |
Oct 05, 2009 | 25.00 | 26.09 | 25.00 | 26.02 | 2,881,087 | +1.07(+4.30%) |
Oct 02, 2009 | 24.64 | 25.03 | 24.31 | 24.95 | 4,481,554 | -0.20(-0.79%) |
Oct 01, 2009 | 25.82 | 25.91 | 25.14 | 25.15 | 3,227,448 | -0.68(-2.62%) |
Sep 30, 2009 | 25.82 | 26.34 | 25.21 | 25.82 | 3,443,471 | +0.18(+0.71%) |
Sep 29, 2009 | 26.03 | 26.03 | 25.50 | 25.64 | 2,865,141 | -0.39(-1.50%) |
Sep 28, 2009 | 25.91 | 26.14 | 25.52 | 26.03 | 3,110,130 | +0.14(+0.53%) |
Sep 25, 2009 | 25.42 | 26.17 | 25.21 | 25.90 | 3,754,810 | +0.34(+1.34%) |
Sep 24, 2009 | 26.55 | 26.55 | 25.33 | 25.55 | 3,918,743 | -0.72(-2.75%) |
Sep 23, 2009 | 26.56 | 26.84 | 26.27 | 26.28 | 3,359,541 | -0.15(-0.59%) |
Sep 22, 2009 | 25.94 | 26.66 | 25.94 | 26.43 | 2,784,123 | +0.70(+2.73%) |
Sep 21, 2009 | 25.27 | 25.88 | 25.08 | 25.73 | 3,929,278 | +0.09(+0.37%) |
Sep 18, 2009 | 25.79 | 25.83 | 25.37 | 25.64 | 2,934,013 | +0.01(+0.03%) |
Sep 17, 2009 | 25.78 | 26.05 | 25.48 | 25.63 | 2,608,647 | -0.10(-0.41%) |
Sep 16, 2009 | 25.84 | 26.05 | 25.60 | 25.73 | 2,507,894 | +0.00(+0.00%) |
Sep 15, 2009 | 25.64 | 25.87 | 25.20 | 25.73 | 3,422,324 | +0.22(+0.86%) |
Sep 14, 2009 | 24.81 | 25.55 | 24.47 | 25.51 | 3,715,846 | +0.57(+2.29%) |
Sep 11, 2009 | 25.19 | 25.55 | 24.83 | 24.94 | 3,329,331 | -0.23(-0.90%) |
Sep 10, 2009 | 24.74 | 25.30 | 24.27 | 25.17 | 5,175,519 | +0.58(+2.37%) |
Sep 09, 2009 | 23.77 | 24.74 | 23.64 | 24.58 | 6,028,422 | +0.74(+3.10%) |
Sep 08, 2009 | 23.87 | 24.06 | 23.69 | 23.85 | 6,182,400 | +0.36(+1.55%) |
Sep 04, 2009 | 22.81 | 23.53 | 22.63 | 23.48 | 4,204,172 | +0.67(+2.95%) |
Sep 03, 2009 | 22.44 | 22.84 | 22.16 | 22.81 | 4,601,596 | +0.57(+2.55%) |
Sep 02, 2009 | 21.85 | 22.37 | 21.42 | 22.24 | 5,374,745 | +0.54(+2.49%) |
Sep 01, 2009 | 22.61 | 22.81 | 21.63 | 21.70 | 6,060,517 | -0.90(-3.99%) |
Aug 31, 2009 | 22.96 | 23.06 | 22.45 | 22.60 | 3,706,684 | -0.83(-3.52%) |
Aug 28, 2009 | 23.33 | 23.74 | 23.07 | 23.43 | 3,857,246 | +0.24(+1.02%) |
Aug 27, 2009 | 23.07 | 23.30 | 22.41 | 23.19 | 6,482,268 | -0.01(-0.02%) |
Aug 26, 2009 | 23.37 | 23.37 | 22.84 | 23.20 | 3,713,568 | -0.26(-1.13%) |
Aug 25, 2009 | 23.71 | 23.89 | 23.21 | 23.46 | 4,938,524 | -0.10(-0.41%) |
Aug 24, 2009 | 23.97 | 23.97 | 23.40 | 23.56 | 5,799,555 | -0.32(-1.34%) |
Aug 21, 2009 | 23.51 | 23.97 | 23.27 | 23.88 | 4,995,976 | +0.48(+2.05%) |
Aug 20, 2009 | 23.05 | 23.48 | 22.91 | 23.40 | 2,689,131 | +0.47(+2.06%) |
Aug 19, 2009 | 22.64 | 23.18 | 22.35 | 22.93 | 3,955,359 | +0.06(+0.25%) |
Aug 18, 2009 | 22.26 | 22.93 | 22.24 | 22.87 | 3,865,325 | +1.47(+6.84%) |
Aug 17, 2009 | 22.01 | 22.01 | 21.34 | 21.41 | 4,094,176 | -1.30(-5.73%) |
Aug 14, 2009 | 23.47 | 23.51 | 22.31 | 22.71 | 3,529,621 | -0.77(-3.27%) |
Aug 13, 2009 | 23.71 | 23.75 | 23.17 | 23.47 | 2,189,663 | +0.08(+0.34%) |
Aug 12, 2009 | 22.61 | 23.74 | 22.55 | 23.39 | 4,163,877 | +0.80(+3.53%) |
Aug 11, 2009 | 22.99 | 22.99 | 22.46 | 22.60 | 2,890,322 | -0.32(-1.41%) |
Aug 10, 2009 | 22.83 | 23.21 | 22.73 | 22.92 | 2,621,247 | -0.11(-0.49%) |
Aug 07, 2009 | 22.76 | 23.30 | 22.56 | 23.03 | 4,418,947 | +0.85(+3.83%) |
Aug 06, 2009 | 22.55 | 22.71 | 21.86 | 22.18 | 3,544,251 | -0.34(-1.51%) |
Aug 05, 2009 | 22.45 | 22.72 | 21.95 | 22.52 | 4,975,943 | +0.04(+0.19%) |
Aug 04, 2009 | 21.75 | 22.58 | 21.61 | 22.48 | 5,912,257 | +0.53(+2.41%) |