Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 27.67 | 27.71 | 26.79 | 27.01 | 14,907,461 | -0.80(-2.88%) |
Oct 29, 2009 | 27.65 | 27.91 | 27.53 | 27.82 | 14,326,259 | +0.71(+2.60%) |
Oct 28, 2009 | 27.53 | 27.53 | 27.09 | 27.11 | 21,394,876 | -0.48(-1.73%) |
Oct 27, 2009 | 27.64 | 28.00 | 27.39 | 27.59 | 27,208,440 | +1.12(+4.22%) |
Oct 26, 2009 | 26.83 | 27.09 | 26.36 | 26.47 | 11,593,287 | +0.03(+0.11%) |
Oct 23, 2009 | 26.50 | 26.58 | 26.31 | 26.44 | 9,693,747 | -0.58(-2.15%) |
Oct 22, 2009 | 26.85 | 27.09 | 26.63 | 27.02 | 8,387,802 | +0.11(+0.39%) |
Oct 21, 2009 | 26.92 | 27.36 | 26.89 | 26.92 | 12,246,537 | +0.11(+0.43%) |
Oct 20, 2009 | 26.63 | 26.86 | 26.58 | 26.80 | 10,281,367 | -0.11(-0.39%) |
Oct 19, 2009 | 26.74 | 27.10 | 26.55 | 26.91 | 13,681,622 | +0.66(+2.53%) |
Oct 16, 2009 | 26.28 | 26.37 | 26.17 | 26.25 | 12,044,601 | +0.12(+0.46%) |
Oct 15, 2009 | 25.98 | 26.18 | 25.90 | 26.13 | 12,344,198 | +0.52(+2.05%) |
Oct 14, 2009 | 25.76 | 25.76 | 25.53 | 25.60 | 9,950,747 | +0.47(+1.86%) |
Oct 13, 2009 | 25.16 | 25.23 | 24.90 | 25.13 | 10,828,927 | +0.02(+0.08%) |
Oct 12, 2009 | 25.15 | 25.22 | 24.99 | 25.12 | 10,436,694 | +0.18(+0.71%) |
Oct 09, 2009 | 24.85 | 24.97 | 24.67 | 24.94 | 13,884,378 | -0.23(-0.93%) |
Oct 08, 2009 | 24.93 | 25.34 | 24.89 | 25.17 | 9,847,276 | +0.25(+1.01%) |
Oct 07, 2009 | 24.71 | 24.95 | 24.65 | 24.92 | 11,727,787 | -0.13(-0.51%) |
Oct 06, 2009 | 24.87 | 25.27 | 24.82 | 25.05 | 12,359,167 | +0.51(+2.06%) |
Oct 05, 2009 | 24.30 | 24.66 | 24.16 | 24.54 | 15,234,197 | +0.34(+1.40%) |
Oct 02, 2009 | 24.47 | 24.70 | 24.14 | 24.20 | 20,615,628 | -0.50(-2.03%) |
Oct 01, 2009 | 25.24 | 25.28 | 24.69 | 24.71 | 13,675,393 | -0.69(-2.72%) |
Sep 30, 2009 | 25.59 | 25.63 | 25.16 | 25.40 | 11,448,547 | -0.18(-0.71%) |
Sep 29, 2009 | 25.58 | 25.67 | 25.43 | 25.58 | 7,910,799 | +0.00(+0.00%) |
Sep 28, 2009 | 25.05 | 25.60 | 25.05 | 25.58 | 7,613,324 | +0.33(+1.30%) |
Sep 25, 2009 | 25.27 | 25.52 | 25.13 | 25.25 | 11,092,292 | -0.13(-0.51%) |
Sep 24, 2009 | 25.85 | 25.89 | 25.20 | 25.38 | 12,524,846 | -0.50(-1.94%) |
Sep 23, 2009 | 26.51 | 26.52 | 25.88 | 25.88 | 10,880,065 | -0.55(-2.08%) |
Sep 22, 2009 | 26.47 | 26.53 | 26.36 | 26.43 | 9,438,780 | +0.47(+1.80%) |
Sep 21, 2009 | 25.72 | 26.08 | 25.67 | 25.96 | 7,760,838 | -0.18(-0.69%) |
Sep 18, 2009 | 26.07 | 26.21 | 25.91 | 26.14 | 8,729,643 | -0.00(-0.02%) |
Sep 17, 2009 | 26.17 | 26.42 | 26.09 | 26.15 | 10,438,479 | +0.33(+1.27%) |
Sep 16, 2009 | 25.86 | 26.14 | 25.76 | 25.82 | 9,671,101 | -0.00(-0.01%) |
Sep 15, 2009 | 25.69 | 25.87 | 25.58 | 25.82 | 10,783,001 | -0.08(-0.31%) |
Sep 14, 2009 | 25.57 | 25.96 | 25.56 | 25.90 | 9,316,988 | -0.14(-0.53%) |
Sep 11, 2009 | 26.16 | 26.21 | 25.87 | 26.04 | 10,246,417 | -0.22(-0.84%) |
Sep 10, 2009 | 26.11 | 26.29 | 25.96 | 26.26 | 7,801,343 | +0.05(+0.20%) |
Sep 09, 2009 | 26.15 | 26.37 | 25.99 | 26.21 | 11,238,535 | +0.37(+1.42%) |
Sep 08, 2009 | 25.78 | 25.90 | 25.67 | 25.84 | 13,103,401 | +0.46(+1.82%) |
Sep 04, 2009 | 25.03 | 25.44 | 24.99 | 25.38 | 10,483,311 | +0.19(+0.74%) |
Sep 03, 2009 | 25.14 | 25.23 | 24.97 | 25.19 | 11,245,517 | +0.13(+0.51%) |
Sep 02, 2009 | 24.95 | 25.24 | 24.81 | 25.06 | 22,298,858 | +0.98(+4.08%) |
Sep 01, 2009 | 24.40 | 24.72 | 24.00 | 24.08 | 9,723,832 | -0.47(-1.90%) |
Aug 31, 2009 | 24.53 | 24.58 | 24.40 | 24.55 | 6,197,890 | -0.25(-1.02%) |
Aug 28, 2009 | 25.05 | 25.06 | 24.74 | 24.80 | 6,088,435 | +0.05(+0.19%) |
Aug 27, 2009 | 24.60 | 24.80 | 24.33 | 24.75 | 7,466,216 | +0.24(+0.99%) |
Aug 26, 2009 | 24.49 | 24.64 | 24.40 | 24.51 | 10,767,529 | -0.27(-1.08%) |
Aug 25, 2009 | 24.87 | 25.05 | 24.71 | 24.78 | 8,795,049 | +0.02(+0.10%) |
Aug 24, 2009 | 24.89 | 25.02 | 24.67 | 24.75 | 10,299,756 | -0.18(-0.71%) |
Aug 21, 2009 | 24.93 | 25.14 | 24.81 | 24.93 | 12,489,398 | +0.52(+2.15%) |
Aug 20, 2009 | 24.34 | 24.51 | 24.29 | 24.40 | 7,645,962 | +0.24(+1.01%) |
Aug 19, 2009 | 23.64 | 24.33 | 23.63 | 24.16 | 8,930,095 | +0.28(+1.16%) |
Aug 18, 2009 | 23.64 | 23.98 | 23.55 | 23.88 | 7,608,634 | +0.57(+2.44%) |
Aug 17, 2009 | 23.45 | 23.51 | 23.24 | 23.32 | 8,271,501 | -0.75(-3.10%) |
Aug 14, 2009 | 24.37 | 24.38 | 23.89 | 24.06 | 9,629,258 | -0.12(-0.49%) |
Aug 13, 2009 | 24.17 | 24.23 | 23.94 | 24.18 | 8,948,768 | +0.18(+0.76%) |
Aug 12, 2009 | 23.98 | 24.20 | 23.87 | 24.00 | 12,385,660 | -0.25(-1.04%) |
Aug 11, 2009 | 24.26 | 24.33 | 24.14 | 24.25 | 10,629,531 | -0.18(-0.72%) |
Aug 10, 2009 | 24.27 | 24.49 | 24.22 | 24.43 | 9,108,184 | +0.04(+0.18%) |
Aug 07, 2009 | 24.50 | 24.53 | 24.29 | 24.39 | 10,137,148 | +0.29(+1.19%) |
Aug 06, 2009 | 24.37 | 24.41 | 23.94 | 24.10 | 11,188,749 | -0.50(-2.02%) |
Aug 05, 2009 | 24.60 | 24.70 | 24.33 | 24.60 | 10,152,566 | -0.08(-0.33%) |
Aug 04, 2009 | 24.58 | 24.85 | 24.43 | 24.68 | 10,967,189 | -0.13(-0.52%) |