Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 24.06 | 24.42 | 23.57 | 23.62 | 6,506,020 | -0.56(-2.33%) |
Oct 29, 2009 | 23.79 | 24.82 | 23.64 | 24.18 | 16,284,539 | +1.21(+5.25%) |
Oct 28, 2009 | 23.65 | 23.65 | 22.89 | 22.98 | 7,622,523 | -0.78(-3.28%) |
Oct 27, 2009 | 22.92 | 24.12 | 22.82 | 23.76 | 9,147,538 | +0.83(+3.60%) |
Oct 26, 2009 | 23.71 | 23.86 | 22.75 | 22.93 | 8,503,162 | -0.73(-3.07%) |
Oct 23, 2009 | 23.63 | 23.73 | 23.53 | 23.66 | 7,868,600 | +0.41(+1.76%) |
Oct 22, 2009 | 23.08 | 23.46 | 22.97 | 23.25 | 5,646,721 | +0.27(+1.18%) |
Oct 21, 2009 | 23.73 | 24.18 | 22.94 | 22.98 | 7,335,773 | -0.25(-1.09%) |
Oct 20, 2009 | 23.23 | 23.28 | 23.17 | 23.23 | 8,320,410 | +0.32(+1.39%) |
Oct 19, 2009 | 22.89 | 23.20 | 22.63 | 22.91 | 7,493,625 | +0.03(+0.12%) |
Oct 16, 2009 | 23.32 | 23.47 | 22.86 | 22.88 | 6,396,328 | -0.45(-1.94%) |
Oct 15, 2009 | 23.66 | 23.66 | 23.06 | 23.34 | 8,151,579 | -0.28(-1.19%) |
Oct 14, 2009 | 23.52 | 23.81 | 23.27 | 23.62 | 7,521,171 | +0.44(+1.92%) |
Oct 13, 2009 | 23.94 | 24.03 | 23.00 | 23.17 | 10,274,502 | -0.80(-3.33%) |
Oct 12, 2009 | 23.88 | 24.17 | 23.71 | 23.97 | 6,639,009 | +0.42(+1.77%) |
Oct 09, 2009 | 23.51 | 24.03 | 23.47 | 23.56 | 10,679,836 | +0.09(+0.39%) |
Oct 08, 2009 | 23.68 | 23.94 | 23.17 | 23.47 | 13,745,542 | -1.09(-4.43%) |
Oct 07, 2009 | 24.06 | 24.75 | 23.96 | 24.55 | 8,805,314 | +0.73(+3.05%) |
Oct 06, 2009 | 24.35 | 24.35 | 23.79 | 23.83 | 13,229,110 | -0.33(-1.35%) |
Oct 05, 2009 | 24.54 | 24.55 | 24.02 | 24.15 | 6,564,897 | -0.10(-0.41%) |
Oct 02, 2009 | 24.80 | 24.95 | 24.05 | 24.25 | 6,874,063 | -0.77(-3.08%) |
Oct 01, 2009 | 25.20 | 25.75 | 24.99 | 25.03 | 7,002,133 | -0.23(-0.90%) |
Sep 30, 2009 | 25.53 | 25.85 | 24.81 | 25.25 | 11,298,967 | -0.38(-1.49%) |
Sep 29, 2009 | 26.60 | 26.67 | 25.29 | 25.63 | 19,115,726 | -0.85(-3.22%) |
Sep 28, 2009 | 26.41 | 26.77 | 26.21 | 26.49 | 7,270,990 | +0.23(+0.86%) |
Sep 25, 2009 | 26.33 | 26.78 | 26.11 | 26.26 | 8,315,380 | -0.18(-0.69%) |
Sep 24, 2009 | 27.27 | 27.31 | 26.02 | 26.44 | 13,460,089 | -0.69(-2.54%) |
Sep 23, 2009 | 28.07 | 28.16 | 27.13 | 27.13 | 13,167,386 | -0.87(-3.11%) |
Sep 22, 2009 | 28.22 | 28.31 | 27.59 | 28.00 | 5,881,065 | -0.13(-0.45%) |
Sep 21, 2009 | 27.67 | 28.21 | 27.59 | 28.13 | 4,335,825 | +0.18(+0.65%) |
Sep 18, 2009 | 28.14 | 28.53 | 27.83 | 27.95 | 6,710,322 | -0.21(-0.74%) |
Sep 17, 2009 | 28.19 | 28.49 | 27.90 | 28.16 | 6,345,430 | +0.39(+1.41%) |
Sep 16, 2009 | 27.96 | 28.32 | 27.17 | 27.77 | 7,964,174 | +0.57(+2.10%) |
Sep 15, 2009 | 28.31 | 28.31 | 27.15 | 27.19 | 7,888,177 | -0.52(-1.87%) |
Sep 14, 2009 | 27.29 | 27.78 | 27.28 | 27.71 | 5,730,174 | +0.15(+0.56%) |
Sep 11, 2009 | 27.19 | 27.66 | 27.10 | 27.56 | 6,682,743 | +0.47(+1.74%) |
Sep 10, 2009 | 26.59 | 27.21 | 26.38 | 27.09 | 7,931,465 | +0.54(+2.05%) |
Sep 09, 2009 | 26.21 | 26.70 | 25.96 | 26.54 | 6,957,830 | +0.36(+1.39%) |
Sep 08, 2009 | 26.70 | 26.76 | 25.68 | 26.18 | 8,767,133 | -0.48(-1.80%) |
Sep 04, 2009 | 26.36 | 26.80 | 26.36 | 26.66 | 3,827,668 | +0.23(+0.86%) |
Sep 03, 2009 | 26.21 | 26.54 | 25.71 | 26.43 | 6,658,231 | +0.41(+1.57%) |
Sep 02, 2009 | 25.37 | 26.54 | 25.33 | 26.02 | 7,411,950 | +0.74(+2.94%) |
Sep 01, 2009 | 25.33 | 26.00 | 24.98 | 25.28 | 7,407,175 | -0.58(-2.25%) |
Aug 31, 2009 | 26.31 | 27.05 | 25.74 | 25.86 | 6,158,762 | -0.54(-2.06%) |
Aug 28, 2009 | 26.96 | 27.00 | 26.09 | 26.41 | 5,440,713 | -0.32(-1.19%) |
Aug 27, 2009 | 26.82 | 26.99 | 26.49 | 26.72 | 5,790,183 | +0.08(+0.31%) |
Aug 26, 2009 | 27.07 | 27.25 | 26.39 | 26.64 | 7,214,285 | -0.37(-1.38%) |
Aug 25, 2009 | 27.27 | 27.60 | 26.88 | 27.01 | 9,155,397 | -0.13(-0.47%) |
Aug 24, 2009 | 26.82 | 27.41 | 26.82 | 27.14 | 6,527,946 | +0.26(+0.98%) |
Aug 21, 2009 | 27.12 | 27.53 | 26.66 | 26.88 | 6,692,170 | -0.05(-0.17%) |
Aug 20, 2009 | 26.31 | 27.27 | 26.31 | 26.92 | 4,714,577 | +0.35(+1.33%) |
Aug 19, 2009 | 26.37 | 26.68 | 26.17 | 26.57 | 6,691,293 | -0.27(-1.01%) |
Aug 18, 2009 | 26.92 | 26.97 | 26.28 | 26.84 | 5,775,229 | +0.04(+0.14%) |
Aug 17, 2009 | 25.45 | 27.54 | 25.45 | 26.80 | 13,029,011 | +1.14(+4.45%) |
Aug 14, 2009 | 25.63 | 25.84 | 25.05 | 25.66 | 5,155,656 | +0.13(+0.50%) |
Aug 13, 2009 | 25.14 | 25.72 | 24.83 | 25.53 | 5,444,672 | +0.37(+1.48%) |
Aug 12, 2009 | 24.69 | 25.49 | 24.63 | 25.16 | 6,155,637 | +0.34(+1.39%) |
Aug 11, 2009 | 24.81 | 25.35 | 24.47 | 24.82 | 5,345,814 | +0.01(+0.04%) |
Aug 10, 2009 | 24.64 | 24.90 | 24.28 | 24.81 | 4,135,323 | +0.14(+0.55%) |
Aug 07, 2009 | 24.69 | 25.12 | 24.56 | 24.67 | 4,766,914 | +0.23(+0.93%) |
Aug 06, 2009 | 24.21 | 24.55 | 23.74 | 24.45 | 6,877,832 | +0.51(+2.12%) |
Aug 05, 2009 | 24.24 | 24.40 | 23.87 | 23.94 | 5,905,040 | -0.12(-0.49%) |
Aug 04, 2009 | 23.66 | 24.64 | 23.66 | 24.05 | 7,167,282 | -0.26(-1.08%) |