Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 25.05 | 25.29 | 24.35 | 24.42 | 7,772,340 | -0.70(-2.78%) |
Oct 29, 2009 | 24.98 | 25.37 | 24.76 | 25.12 | 5,624,685 | +0.44(+1.79%) |
Oct 28, 2009 | 25.33 | 25.46 | 24.62 | 24.68 | 8,093,871 | -0.83(-3.24%) |
Oct 27, 2009 | 25.20 | 25.67 | 24.78 | 25.51 | 10,185,792 | +0.31(+1.22%) |
Oct 26, 2009 | 25.04 | 25.74 | 25.02 | 25.20 | 7,968,677 | +0.14(+0.56%) |
Oct 23, 2009 | 25.18 | 25.24 | 24.94 | 25.06 | 6,105,077 | -0.18(-0.71%) |
Oct 22, 2009 | 24.94 | 25.34 | 24.52 | 25.24 | 8,728,698 | +0.41(+1.65%) |
Oct 21, 2009 | 25.37 | 25.80 | 24.79 | 24.83 | 9,209,527 | -0.63(-2.46%) |
Oct 20, 2009 | 25.13 | 25.56 | 25.11 | 25.45 | 9,786,139 | -0.68(-2.62%) |
Oct 19, 2009 | 26.08 | 26.41 | 25.84 | 26.14 | 5,097,439 | +0.08(+0.32%) |
Oct 16, 2009 | 26.00 | 26.12 | 25.57 | 26.06 | 8,072,687 | -0.12(-0.46%) |
Oct 15, 2009 | 25.79 | 26.23 | 25.75 | 26.18 | 8,311,155 | +0.19(+0.74%) |
Oct 14, 2009 | 25.42 | 26.08 | 25.40 | 25.99 | 12,358,696 | +0.87(+3.46%) |
Oct 13, 2009 | 24.96 | 25.26 | 24.90 | 25.12 | 6,040,584 | +0.10(+0.38%) |
Oct 12, 2009 | 24.85 | 25.17 | 24.64 | 25.02 | 7,322,597 | +0.43(+1.74%) |
Oct 09, 2009 | 24.62 | 24.71 | 24.42 | 24.59 | 5,622,575 | -0.10(-0.39%) |
Oct 08, 2009 | 24.48 | 24.87 | 24.47 | 24.69 | 6,777,296 | +0.31(+1.29%) |
Oct 07, 2009 | 24.23 | 24.37 | 24.03 | 24.37 | 5,724,651 | +0.15(+0.61%) |
Oct 06, 2009 | 23.98 | 24.41 | 23.91 | 24.23 | 8,493,911 | +0.49(+2.08%) |
Oct 05, 2009 | 23.30 | 23.83 | 23.23 | 23.73 | 5,074,326 | +0.44(+1.90%) |
Oct 02, 2009 | 23.28 | 23.55 | 23.22 | 23.29 | 5,952,768 | -0.38(-1.62%) |
Oct 01, 2009 | 23.95 | 24.21 | 23.46 | 23.68 | 9,480,973 | -0.33(-1.36%) |
Sep 30, 2009 | 24.18 | 24.23 | 23.68 | 24.00 | 8,090,034 | -0.22(-0.90%) |
Sep 29, 2009 | 24.24 | 24.47 | 23.99 | 24.22 | 3,929,379 | +0.05(+0.21%) |
Sep 28, 2009 | 23.92 | 24.24 | 23.87 | 24.17 | 4,073,392 | +0.31(+1.29%) |
Sep 25, 2009 | 24.25 | 24.25 | 23.72 | 23.86 | 6,097,025 | -0.39(-1.61%) |
Sep 24, 2009 | 24.63 | 24.89 | 24.08 | 24.25 | 7,585,512 | -0.25(-1.02%) |
Sep 23, 2009 | 24.57 | 24.85 | 24.45 | 24.50 | 9,284,984 | -0.01(-0.05%) |
Sep 22, 2009 | 24.80 | 24.96 | 24.49 | 24.51 | 8,947,830 | -0.08(-0.34%) |
Sep 21, 2009 | 23.96 | 24.64 | 23.96 | 24.60 | 11,931,875 | +0.35(+1.45%) |
Sep 18, 2009 | 24.14 | 24.39 | 24.06 | 24.25 | 11,621,296 | -0.31(-1.28%) |
Sep 17, 2009 | 24.67 | 24.83 | 23.93 | 24.56 | 15,193,077 | +0.20(+0.84%) |
Sep 16, 2009 | 24.75 | 24.78 | 24.23 | 24.35 | 16,191,377 | -0.16(-0.65%) |
Sep 15, 2009 | 25.81 | 25.93 | 24.28 | 24.51 | 39,045,168 | -1.34(-5.17%) |
Sep 14, 2009 | 25.42 | 26.02 | 25.11 | 25.85 | 13,403,974 | +0.42(+1.63%) |
Sep 11, 2009 | 25.93 | 25.99 | 25.19 | 25.44 | 16,458,114 | -0.83(-3.14%) |
Sep 10, 2009 | 26.30 | 26.37 | 25.73 | 26.26 | 9,020,467 | -0.06(-0.22%) |
Sep 09, 2009 | 26.26 | 26.54 | 26.04 | 26.32 | 10,892,403 | +0.01(+0.05%) |
Sep 08, 2009 | 25.45 | 26.41 | 25.37 | 26.31 | 13,874,450 | +1.09(+4.34%) |
Sep 04, 2009 | 25.10 | 25.42 | 24.96 | 25.21 | 9,470,059 | -0.15(-0.61%) |
Sep 03, 2009 | 24.20 | 25.51 | 23.92 | 25.37 | 17,215,168 | +1.42(+5.93%) |
Sep 02, 2009 | 23.37 | 24.15 | 23.35 | 23.95 | 14,590,675 | +0.86(+3.71%) |
Sep 01, 2009 | 23.10 | 23.44 | 22.81 | 23.09 | 13,534,481 | -0.12(-0.52%) |
Aug 31, 2009 | 23.77 | 23.96 | 23.05 | 23.21 | 11,068,438 | -0.81(-3.36%) |
Aug 28, 2009 | 24.16 | 24.43 | 23.96 | 24.02 | 9,269,091 | +0.04(+0.19%) |
Aug 27, 2009 | 23.86 | 24.09 | 23.30 | 23.97 | 7,064,280 | +0.12(+0.48%) |
Aug 26, 2009 | 23.54 | 24.11 | 23.44 | 23.86 | 8,457,105 | +0.24(+1.03%) |
Aug 25, 2009 | 23.12 | 23.95 | 23.01 | 23.61 | 12,604,560 | +0.70(+3.07%) |
Aug 24, 2009 | 24.04 | 24.09 | 22.88 | 22.91 | 10,278,283 | -1.07(-4.48%) |
Aug 21, 2009 | 23.62 | 24.15 | 23.55 | 23.98 | 7,107,536 | +0.50(+2.12%) |
Aug 20, 2009 | 23.27 | 23.59 | 22.99 | 23.48 | 5,600,047 | +0.26(+1.10%) |
Aug 19, 2009 | 22.74 | 23.38 | 22.55 | 23.23 | 8,759,424 | +0.16(+0.69%) |
Aug 18, 2009 | 22.31 | 23.13 | 22.15 | 23.07 | 9,446,004 | +0.60(+2.68%) |
Aug 17, 2009 | 22.78 | 22.79 | 22.22 | 22.47 | 8,970,716 | -0.84(-3.62%) |
Aug 14, 2009 | 23.67 | 23.72 | 23.09 | 23.31 | 5,902,509 | -0.36(-1.54%) |
Aug 13, 2009 | 23.55 | 23.84 | 23.04 | 23.68 | 8,557,448 | +0.33(+1.40%) |
Aug 12, 2009 | 23.44 | 23.70 | 23.18 | 23.35 | 11,125,772 | -0.17(-0.73%) |
Aug 11, 2009 | 24.01 | 24.12 | 23.36 | 23.52 | 11,133,033 | -0.57(-2.36%) |
Aug 10, 2009 | 24.51 | 24.70 | 23.80 | 24.09 | 13,852,608 | -1.34(-5.26%) |
Aug 07, 2009 | 24.42 | 25.50 | 24.22 | 25.43 | 8,683,181 | +1.35(+5.61%) |
Aug 06, 2009 | 24.32 | 24.57 | 23.65 | 24.08 | 7,224,206 | +0.05(+0.21%) |
Aug 05, 2009 | 24.62 | 24.92 | 23.76 | 24.03 | 8,384,999 | -0.58(-2.37%) |
Aug 04, 2009 | 24.41 | 25.09 | 24.37 | 24.61 | 7,464,901 | +0.06(+0.23%) |