Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 26.94 | 27.53 | 26.08 | 26.65 | 2,051,559 | -0.42(-1.54%) |
Oct 29, 2009 | 26.17 | 27.24 | 26.01 | 27.07 | 1,360,077 | +1.14(+4.41%) |
Oct 28, 2009 | 27.54 | 27.54 | 25.71 | 25.93 | 2,003,756 | -1.49(-5.44%) |
Oct 27, 2009 | 28.41 | 28.56 | 27.05 | 27.42 | 1,542,760 | -0.72(-2.55%) |
Oct 26, 2009 | 29.19 | 30.03 | 27.98 | 28.14 | 1,545,050 | -1.03(-3.54%) |
Oct 23, 2009 | 29.34 | 29.48 | 29.05 | 29.17 | 968,051 | -0.79(-2.65%) |
Oct 22, 2009 | 29.59 | 30.18 | 28.77 | 29.96 | 1,235,090 | +0.34(+1.15%) |
Oct 21, 2009 | 28.72 | 30.64 | 28.28 | 29.62 | 3,164,944 | +0.83(+2.87%) |
Oct 20, 2009 | 28.15 | 28.85 | 28.14 | 28.79 | 1,292,378 | -0.13(-0.44%) |
Oct 19, 2009 | 28.04 | 29.36 | 28.04 | 28.92 | 1,554,138 | +0.93(+3.32%) |
Oct 16, 2009 | 28.66 | 28.66 | 27.72 | 27.99 | 1,802,513 | -0.78(-2.73%) |
Oct 15, 2009 | 28.64 | 28.88 | 28.21 | 28.78 | 1,693,322 | -0.13(-0.44%) |
Oct 14, 2009 | 29.07 | 29.75 | 28.82 | 28.91 | 2,715,011 | +0.59(+2.08%) |
Oct 13, 2009 | 28.73 | 28.78 | 27.95 | 28.32 | 1,034,494 | -0.46(-1.60%) |
Oct 12, 2009 | 28.86 | 29.63 | 28.50 | 28.78 | 1,732,494 | +0.14(+0.48%) |
Oct 09, 2009 | 28.67 | 28.83 | 28.22 | 28.64 | 1,131,180 | -0.03(-0.12%) |
Oct 08, 2009 | 28.34 | 29.03 | 28.09 | 28.67 | 2,266,821 | +0.44(+1.57%) |
Oct 07, 2009 | 27.05 | 28.35 | 27.05 | 28.23 | 2,857,264 | +1.02(+3.76%) |
Oct 06, 2009 | 27.24 | 27.49 | 26.82 | 27.21 | 2,908,757 | +0.28(+1.04%) |
Oct 05, 2009 | 25.36 | 27.06 | 25.36 | 26.93 | 3,331,160 | +1.76(+6.98%) |
Oct 02, 2009 | 25.24 | 25.37 | 23.99 | 25.17 | 2,580,257 | -0.50(-1.96%) |
Oct 01, 2009 | 26.30 | 26.41 | 25.44 | 25.67 | 3,289,935 | -0.70(-2.65%) |
Sep 30, 2009 | 26.82 | 27.09 | 25.79 | 26.37 | 3,328,166 | -0.32(-1.21%) |
Sep 29, 2009 | 25.22 | 27.04 | 24.93 | 26.70 | 6,865,635 | +1.59(+6.35%) |
Sep 28, 2009 | 24.34 | 25.26 | 24.13 | 25.10 | 1,485,337 | +0.65(+2.65%) |
Sep 25, 2009 | 25.04 | 25.30 | 24.24 | 24.45 | 1,643,157 | -0.74(-2.94%) |
Sep 24, 2009 | 25.55 | 25.79 | 24.30 | 25.20 | 2,737,140 | -0.21(-0.84%) |
Sep 23, 2009 | 26.62 | 26.84 | 25.32 | 25.41 | 3,281,739 | -1.21(-4.55%) |
Sep 22, 2009 | 26.42 | 26.86 | 25.94 | 26.62 | 2,541,204 | +0.54(+2.06%) |
Sep 21, 2009 | 26.08 | 26.35 | 25.28 | 26.08 | 2,382,927 | -0.35(-1.32%) |
Sep 18, 2009 | 27.01 | 27.29 | 26.40 | 26.43 | 1,915,817 | -0.40(-1.49%) |
Sep 17, 2009 | 27.17 | 27.84 | 26.59 | 26.83 | 1,871,740 | -1.36(-4.84%) |
Sep 16, 2009 | 28.40 | 28.56 | 26.17 | 28.20 | 6,537,136 | +0.61(+2.23%) |
Sep 15, 2009 | 27.53 | 27.99 | 27.37 | 27.58 | 1,670,251 | +0.21(+0.78%) |
Sep 14, 2009 | 26.95 | 27.40 | 26.30 | 27.37 | 1,901,471 | +0.46(+1.71%) |
Sep 11, 2009 | 28.30 | 28.47 | 26.69 | 26.91 | 2,212,482 | -1.19(-4.22%) |
Sep 10, 2009 | 27.50 | 28.26 | 27.29 | 28.10 | 1,730,301 | +0.54(+1.95%) |
Sep 09, 2009 | 26.25 | 27.81 | 26.25 | 27.56 | 2,293,269 | +0.79(+2.96%) |
Sep 08, 2009 | 27.86 | 28.02 | 26.31 | 26.77 | 4,172,007 | -0.80(-2.91%) |
Sep 04, 2009 | 27.86 | 28.08 | 27.22 | 27.57 | 2,374,358 | -0.26(-0.95%) |
Sep 03, 2009 | 27.28 | 27.83 | 26.90 | 27.83 | 1,490,228 | +0.85(+3.16%) |
Sep 02, 2009 | 26.73 | 27.42 | 26.05 | 26.98 | 2,028,024 | +0.10(+0.38%) |
Sep 01, 2009 | 28.32 | 29.20 | 26.68 | 26.88 | 3,375,628 | -1.77(-6.19%) |
Aug 31, 2009 | 27.95 | 28.79 | 27.46 | 28.65 | 3,722,356 | -0.09(-0.33%) |
Aug 28, 2009 | 29.25 | 29.83 | 28.14 | 28.74 | 4,031,820 | -0.42(-1.43%) |
Aug 27, 2009 | 24.40 | 29.25 | 24.40 | 29.16 | 12,263,202 | +5.67(+24.14%) |
Aug 26, 2009 | 24.05 | 24.20 | 23.25 | 23.49 | 2,028,722 | -0.55(-2.31%) |
Aug 25, 2009 | 22.95 | 24.06 | 22.80 | 24.05 | 2,827,227 | +1.35(+5.94%) |
Aug 24, 2009 | 23.03 | 23.34 | 22.47 | 22.70 | 2,188,262 | -0.24(-1.04%) |
Aug 21, 2009 | 22.86 | 23.01 | 22.51 | 22.94 | 2,015,793 | +0.30(+1.32%) |
Aug 20, 2009 | 22.46 | 22.90 | 22.19 | 22.64 | 1,847,788 | +0.20(+0.87%) |
Aug 19, 2009 | 22.17 | 22.76 | 21.87 | 22.44 | 1,736,630 | -0.17(-0.75%) |
Aug 18, 2009 | 21.60 | 22.67 | 21.55 | 22.61 | 2,120,768 | +1.13(+5.28%) |
Aug 17, 2009 | 22.14 | 22.35 | 20.65 | 21.48 | 2,964,758 | -1.28(-5.62%) |
Aug 14, 2009 | 23.70 | 23.70 | 22.55 | 22.76 | 1,792,122 | -0.78(-3.30%) |
Aug 13, 2009 | 23.46 | 23.70 | 22.83 | 23.53 | 2,109,424 | +0.42(+1.81%) |
Aug 12, 2009 | 22.38 | 23.32 | 22.38 | 23.12 | 2,902,108 | +0.73(+3.28%) |
Aug 11, 2009 | 21.93 | 22.39 | 21.53 | 22.38 | 2,708,453 | +0.36(+1.63%) |
Aug 10, 2009 | 22.50 | 22.94 | 21.53 | 22.02 | 3,773,552 | -0.49(-2.16%) |
Aug 07, 2009 | 21.61 | 22.62 | 21.37 | 22.51 | 17,167,274 | -0.21(-0.94%) |
Aug 06, 2009 | 24.31 | 25.26 | 22.60 | 22.72 | 6,148,451 | -3.21(-12.39%) |
Aug 05, 2009 | 26.59 | 27.17 | 25.63 | 25.94 | 3,146,757 | -1.53(-5.59%) |
Aug 04, 2009 | 25.70 | 27.82 | 25.61 | 27.47 | 4,521,399 | +1.10(+4.17%) |