Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 26.92 | 27.17 | 26.04 | 26.19 | 4,160,035 | -1.74(-6.25%) |
Oct 29, 2009 | 27.26 | 28.21 | 27.16 | 27.93 | 3,173,312 | +0.97(+3.62%) |
Oct 28, 2009 | 28.28 | 28.30 | 26.94 | 26.96 | 4,016,371 | -1.57(-5.52%) |
Oct 27, 2009 | 29.81 | 29.81 | 28.26 | 28.53 | 3,796,468 | -1.21(-4.08%) |
Oct 26, 2009 | 30.06 | 30.82 | 29.54 | 29.74 | 3,114,374 | -0.49(-1.62%) |
Oct 23, 2009 | 30.36 | 30.60 | 30.08 | 30.23 | 5,058,221 | -0.28(-0.92%) |
Oct 22, 2009 | 30.00 | 31.04 | 29.01 | 30.51 | 7,793,380 | -0.10(-0.33%) |
Oct 21, 2009 | 30.17 | 31.02 | 29.94 | 30.62 | 4,498,068 | +0.20(+0.65%) |
Oct 20, 2009 | 29.98 | 30.43 | 29.87 | 30.42 | 3,167,923 | -0.18(-0.58%) |
Oct 19, 2009 | 30.76 | 30.85 | 30.28 | 30.60 | 3,488,595 | +0.10(+0.31%) |
Oct 16, 2009 | 30.80 | 31.00 | 30.14 | 30.50 | 3,634,181 | -0.55(-1.78%) |
Oct 15, 2009 | 30.60 | 31.05 | 30.13 | 31.05 | 1,542,073 | +0.35(+1.15%) |
Oct 14, 2009 | 30.15 | 30.74 | 30.08 | 30.70 | 3,314,848 | +0.89(+2.97%) |
Oct 13, 2009 | 29.89 | 29.96 | 29.51 | 29.81 | 2,110,888 | -0.01(-0.05%) |
Oct 12, 2009 | 30.04 | 30.17 | 29.06 | 29.83 | 3,137,987 | +0.94(+3.26%) |
Oct 09, 2009 | 28.57 | 29.04 | 28.40 | 28.89 | 1,490,025 | +0.07(+0.26%) |
Oct 08, 2009 | 28.67 | 29.04 | 28.35 | 28.81 | 2,241,873 | +0.30(+1.05%) |
Oct 07, 2009 | 27.84 | 28.59 | 27.84 | 28.51 | 1,834,326 | +0.50(+1.78%) |
Oct 06, 2009 | 27.52 | 28.11 | 27.41 | 28.01 | 3,770,720 | +0.84(+3.11%) |
Oct 05, 2009 | 26.57 | 27.24 | 26.57 | 27.17 | 2,829,604 | +0.82(+3.10%) |
Oct 02, 2009 | 25.61 | 26.74 | 25.16 | 26.35 | 3,472,981 | +0.63(+2.44%) |
Oct 01, 2009 | 27.05 | 27.25 | 25.57 | 25.72 | 3,728,116 | -1.65(-6.02%) |
Sep 30, 2009 | 26.86 | 27.87 | 26.50 | 27.37 | 4,447,840 | +0.44(+1.64%) |
Sep 29, 2009 | 27.12 | 27.24 | 26.72 | 26.93 | 1,017,041 | -0.29(-1.08%) |
Sep 28, 2009 | 26.52 | 27.24 | 26.30 | 27.22 | 2,125,584 | +0.97(+3.71%) |
Sep 25, 2009 | 27.11 | 27.39 | 26.04 | 26.25 | 2,982,085 | -1.14(-4.18%) |
Sep 24, 2009 | 27.43 | 27.92 | 26.93 | 27.39 | 2,650,199 | +0.11(+0.40%) |
Sep 23, 2009 | 28.02 | 28.02 | 27.28 | 27.28 | 2,789,877 | -0.72(-2.56%) |
Sep 22, 2009 | 27.50 | 28.05 | 27.50 | 28.00 | 1,912,144 | +0.63(+2.32%) |
Sep 21, 2009 | 27.29 | 27.50 | 26.45 | 27.37 | 1,548,343 | -0.42(-1.50%) |
Sep 18, 2009 | 27.84 | 27.97 | 27.48 | 27.78 | 1,845,237 | +0.10(+0.34%) |
Sep 17, 2009 | 27.76 | 28.04 | 27.32 | 27.69 | 2,379,030 | +0.27(+0.99%) |
Sep 16, 2009 | 27.31 | 28.07 | 27.26 | 27.41 | 2,642,447 | +0.16(+0.57%) |
Sep 15, 2009 | 27.04 | 27.53 | 26.81 | 27.26 | 2,843,361 | +0.15(+0.55%) |
Sep 14, 2009 | 26.51 | 27.11 | 26.15 | 27.11 | 2,579,942 | +0.37(+1.38%) |
Sep 11, 2009 | 26.58 | 26.92 | 26.43 | 26.74 | 3,724,462 | +0.33(+1.26%) |
Sep 10, 2009 | 26.14 | 26.53 | 25.60 | 26.40 | 3,361,437 | +0.46(+1.76%) |
Sep 09, 2009 | 25.70 | 26.07 | 25.21 | 25.95 | 3,011,345 | +0.52(+2.04%) |
Sep 08, 2009 | 25.52 | 25.89 | 25.11 | 25.43 | 3,950,664 | +0.69(+2.78%) |
Sep 04, 2009 | 24.03 | 24.84 | 23.86 | 24.74 | 3,047,424 | +0.81(+3.39%) |
Sep 03, 2009 | 23.43 | 24.00 | 23.22 | 23.93 | 2,688,956 | +0.76(+3.29%) |
Sep 02, 2009 | 22.96 | 23.43 | 22.59 | 23.17 | 3,094,686 | +0.17(+0.74%) |
Sep 01, 2009 | 24.10 | 24.46 | 22.94 | 23.00 | 2,489,164 | -1.14(-4.74%) |
Aug 31, 2009 | 24.29 | 24.29 | 23.40 | 24.14 | 2,175,156 | -0.41(-1.67%) |
Aug 28, 2009 | 24.17 | 24.82 | 23.39 | 24.55 | 4,562,120 | +0.72(+3.00%) |
Aug 27, 2009 | 23.17 | 23.84 | 23.13 | 23.84 | 4,847,221 | +1.21(+5.36%) |
Aug 26, 2009 | 21.89 | 22.81 | 21.81 | 22.62 | 2,960,606 | +0.79(+3.62%) |
Aug 25, 2009 | 21.59 | 22.02 | 21.54 | 21.83 | 1,663,045 | +0.30(+1.39%) |
Aug 24, 2009 | 21.61 | 21.95 | 21.53 | 21.53 | 1,684,057 | -0.07(-0.32%) |
Aug 21, 2009 | 21.32 | 21.68 | 21.15 | 21.60 | 2,445,077 | +0.37(+1.73%) |
Aug 20, 2009 | 20.93 | 21.23 | 20.67 | 21.23 | 1,823,565 | +0.45(+2.16%) |
Aug 19, 2009 | 20.58 | 20.93 | 20.44 | 20.78 | 1,830,904 | -0.08(-0.39%) |
Aug 18, 2009 | 20.75 | 21.03 | 20.71 | 20.86 | 1,490,905 | -0.24(-1.14%) |
Aug 17, 2009 | 20.98 | 21.44 | 20.48 | 21.11 | 1,994,146 | -0.58(-2.69%) |
Aug 14, 2009 | 22.09 | 22.09 | 21.30 | 21.69 | 1,570,742 | -0.39(-1.76%) |
Aug 13, 2009 | 21.81 | 22.32 | 21.36 | 22.08 | 2,142,577 | +0.55(+2.56%) |
Aug 12, 2009 | 21.34 | 21.89 | 21.30 | 21.53 | 2,575,559 | +0.21(+0.99%) |
Aug 11, 2009 | 21.37 | 21.70 | 21.29 | 21.31 | 2,132,248 | -0.49(-2.25%) |
Aug 10, 2009 | 21.57 | 22.08 | 21.36 | 21.81 | 2,323,115 | -0.52(-2.35%) |
Aug 07, 2009 | 22.61 | 22.70 | 22.18 | 22.33 | 2,318,669 | +0.04(+0.18%) |
Aug 06, 2009 | 22.56 | 22.66 | 22.11 | 22.29 | 1,753,963 | -0.24(-1.06%) |
Aug 05, 2009 | 22.62 | 22.69 | 22.23 | 22.53 | 1,498,748 | -0.10(-0.42%) |
Aug 04, 2009 | 22.31 | 22.83 | 22.31 | 22.62 | 1,852,273 | +0.05(+0.21%) |