Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 25.54 | 25.93 | 25.06 | 25.44 | 3,512,958 | -0.37(-1.44%) |
Oct 29, 2009 | 25.26 | 25.90 | 25.26 | 25.81 | 2,716,576 | +0.69(+2.74%) |
Oct 28, 2009 | 25.77 | 25.92 | 25.11 | 25.12 | 3,682,303 | -0.48(-1.87%) |
Oct 27, 2009 | 25.93 | 26.07 | 25.55 | 25.60 | 2,107,906 | -0.19(-0.74%) |
Oct 26, 2009 | 25.74 | 26.24 | 25.70 | 25.79 | 1,745,508 | +0.12(+0.48%) |
Oct 23, 2009 | 25.74 | 25.76 | 25.39 | 25.67 | 3,010,535 | -0.48(-1.83%) |
Oct 22, 2009 | 25.11 | 26.21 | 24.85 | 26.15 | 2,141,443 | +0.88(+3.50%) |
Oct 21, 2009 | 25.42 | 25.78 | 25.20 | 25.26 | 1,617,296 | -0.08(-0.31%) |
Oct 20, 2009 | 25.08 | 25.49 | 25.08 | 25.34 | 1,301,150 | -0.47(-1.81%) |
Oct 19, 2009 | 25.59 | 25.98 | 25.48 | 25.81 | 1,179,045 | +0.38(+1.48%) |
Oct 16, 2009 | 25.73 | 25.86 | 25.29 | 25.43 | 1,662,356 | -0.45(-1.72%) |
Oct 15, 2009 | 25.79 | 26.14 | 25.79 | 25.88 | 1,050,925 | -0.20(-0.78%) |
Oct 14, 2009 | 25.73 | 26.15 | 25.53 | 26.08 | 1,902,269 | +0.65(+2.57%) |
Oct 13, 2009 | 26.00 | 26.15 | 25.36 | 25.43 | 2,774,625 | -0.60(-2.30%) |
Oct 12, 2009 | 25.90 | 26.15 | 25.65 | 26.02 | 1,073,507 | +0.25(+0.96%) |
Oct 09, 2009 | 25.73 | 26.05 | 25.43 | 25.78 | 1,506,785 | -0.05(-0.17%) |
Oct 08, 2009 | 25.78 | 26.04 | 25.57 | 25.82 | 1,729,202 | +0.40(+1.57%) |
Oct 07, 2009 | 25.35 | 25.57 | 25.08 | 25.42 | 2,030,454 | -0.05(-0.20%) |
Oct 06, 2009 | 25.13 | 26.00 | 25.08 | 25.47 | 8,184,941 | +0.64(+2.59%) |
Oct 05, 2009 | 24.55 | 25.04 | 24.55 | 24.83 | 3,236,909 | +0.28(+1.15%) |
Oct 02, 2009 | 24.38 | 25.46 | 24.20 | 24.55 | 1,764,671 | -0.50(-1.98%) |
Oct 01, 2009 | 25.78 | 25.90 | 25.03 | 25.04 | 3,434,488 | -0.72(-2.80%) |
Sep 30, 2009 | 25.87 | 26.26 | 25.18 | 25.77 | 1,999,935 | +0.12(+0.46%) |
Sep 29, 2009 | 25.65 | 25.89 | 25.18 | 25.65 | 2,645,064 | +0.28(+1.11%) |
Sep 28, 2009 | 24.60 | 25.52 | 24.59 | 25.37 | 2,259,982 | +0.86(+3.50%) |
Sep 25, 2009 | 24.84 | 24.96 | 24.29 | 24.51 | 2,158,006 | -0.48(-1.94%) |
Sep 24, 2009 | 25.67 | 25.75 | 24.73 | 24.99 | 3,474,510 | -0.65(-2.55%) |
Sep 23, 2009 | 25.77 | 26.39 | 25.62 | 25.65 | 4,162,197 | -0.09(-0.35%) |
Sep 22, 2009 | 25.28 | 25.82 | 25.28 | 25.74 | 1,592,648 | +0.59(+2.35%) |
Sep 21, 2009 | 25.00 | 25.44 | 24.80 | 25.15 | 1,561,048 | -0.11(-0.42%) |
Sep 18, 2009 | 25.55 | 25.75 | 25.03 | 25.25 | 2,854,646 | -0.30(-1.17%) |
Sep 17, 2009 | 26.06 | 27.17 | 25.48 | 25.55 | 3,670,525 | -0.34(-1.32%) |
Sep 16, 2009 | 26.09 | 26.37 | 25.82 | 25.89 | 1,982,631 | +0.07(+0.26%) |
Sep 15, 2009 | 25.34 | 26.12 | 25.26 | 25.83 | 1,533,064 | +0.44(+1.73%) |
Sep 14, 2009 | 24.44 | 25.39 | 24.38 | 25.39 | 1,044,755 | +0.70(+2.83%) |
Sep 11, 2009 | 24.77 | 24.97 | 24.44 | 24.69 | 1,024,061 | -0.45(-1.79%) |
Sep 10, 2009 | 24.91 | 25.21 | 24.62 | 25.14 | 1,558,758 | +0.17(+0.68%) |
Sep 09, 2009 | 24.85 | 25.08 | 24.57 | 24.97 | 2,605,917 | +0.06(+0.25%) |
Sep 08, 2009 | 24.01 | 24.93 | 23.97 | 24.91 | 2,373,583 | +0.98(+4.07%) |
Sep 04, 2009 | 23.88 | 24.05 | 23.46 | 23.93 | 1,711,620 | -0.04(-0.16%) |
Sep 03, 2009 | 23.24 | 23.99 | 23.02 | 23.97 | 2,535,948 | +0.95(+4.11%) |
Sep 02, 2009 | 23.28 | 23.49 | 22.97 | 23.03 | 2,170,240 | -0.41(-1.73%) |
Sep 01, 2009 | 24.32 | 24.33 | 23.41 | 23.43 | 3,897,367 | -1.13(-4.61%) |
Aug 31, 2009 | 24.57 | 24.86 | 24.36 | 24.57 | 2,396,181 | -0.30(-1.22%) |
Aug 28, 2009 | 24.85 | 24.93 | 24.34 | 24.87 | 1,675,127 | +0.25(+1.03%) |
Aug 27, 2009 | 24.35 | 24.66 | 23.87 | 24.62 | 1,555,249 | +0.34(+1.42%) |
Aug 26, 2009 | 24.25 | 24.36 | 23.85 | 24.27 | 2,103,263 | +0.02(+0.09%) |
Aug 25, 2009 | 24.66 | 24.67 | 23.90 | 24.25 | 2,007,262 | -0.17(-0.69%) |
Aug 24, 2009 | 24.88 | 25.02 | 24.35 | 24.42 | 1,514,484 | -0.20(-0.80%) |
Aug 21, 2009 | 24.29 | 25.08 | 24.04 | 24.62 | 1,817,162 | +0.71(+2.97%) |
Aug 20, 2009 | 23.16 | 23.93 | 23.07 | 23.91 | 2,064,062 | +0.92(+4.02%) |
Aug 19, 2009 | 23.11 | 23.18 | 22.77 | 22.98 | 2,413,840 | -0.47(-2.02%) |
Aug 18, 2009 | 23.87 | 24.13 | 23.32 | 23.45 | 3,332,092 | -0.46(-1.93%) |
Aug 17, 2009 | 23.75 | 24.18 | 23.73 | 23.92 | 3,254,358 | -0.60(-2.46%) |
Aug 14, 2009 | 24.64 | 24.83 | 24.26 | 24.52 | 3,551,308 | -0.76(-2.99%) |
Aug 13, 2009 | 25.38 | 25.70 | 25.00 | 25.28 | 2,422,238 | +0.11(+0.45%) |
Aug 12, 2009 | 25.02 | 25.72 | 24.92 | 25.16 | 2,033,429 | +0.15(+0.61%) |
Aug 11, 2009 | 25.09 | 25.31 | 24.60 | 25.01 | 2,413,967 | -0.26(-1.05%) |
Aug 10, 2009 | 25.80 | 25.87 | 25.08 | 25.28 | 2,906,633 | -0.65(-2.50%) |
Aug 07, 2009 | 24.82 | 26.47 | 24.81 | 25.92 | 3,229,779 | +1.13(+4.55%) |
Aug 06, 2009 | 25.08 | 25.86 | 24.50 | 24.80 | 4,162,852 | -0.10(-0.41%) |
Aug 05, 2009 | 23.88 | 24.93 | 23.75 | 24.90 | 4,184,572 | +1.06(+4.45%) |
Aug 04, 2009 | 22.70 | 24.05 | 22.55 | 23.84 | 4,077,069 | +0.53(+2.27%) |