Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 23.57 | 23.57 | 21.95 | 23.25 | 7,522,142 | -0.39(-1.65%) |
Oct 29, 2009 | 23.14 | 23.77 | 22.92 | 23.64 | 4,745,171 | +0.87(+3.82%) |
Oct 28, 2009 | 24.45 | 24.58 | 22.71 | 22.77 | 8,064,133 | -0.98(-4.12%) |
Oct 27, 2009 | 24.98 | 25.25 | 23.41 | 23.75 | 7,137,679 | -1.33(-5.31%) |
Oct 26, 2009 | 25.23 | 26.22 | 24.96 | 25.08 | 2,882,502 | -0.23(-0.90%) |
Oct 23, 2009 | 25.47 | 25.60 | 25.12 | 25.31 | 2,244,262 | -0.50(-1.93%) |
Oct 22, 2009 | 25.40 | 26.01 | 24.37 | 25.81 | 3,354,239 | +0.41(+1.61%) |
Oct 21, 2009 | 25.57 | 26.64 | 25.39 | 25.40 | 3,213,126 | -0.36(-1.40%) |
Oct 20, 2009 | 25.61 | 26.04 | 25.60 | 25.76 | 2,484,204 | -1.09(-4.04%) |
Oct 19, 2009 | 25.76 | 26.93 | 25.50 | 26.85 | 3,144,378 | +0.44(+1.66%) |
Oct 16, 2009 | 26.75 | 26.84 | 26.07 | 26.41 | 2,963,347 | -0.88(-3.21%) |
Oct 15, 2009 | 27.05 | 27.39 | 26.58 | 27.29 | 2,977,563 | -0.08(-0.31%) |
Oct 14, 2009 | 26.75 | 27.51 | 26.31 | 27.37 | 4,684,321 | +1.42(+5.48%) |
Oct 13, 2009 | 26.01 | 26.10 | 25.26 | 25.95 | 2,794,437 | -0.17(-0.67%) |
Oct 12, 2009 | 25.79 | 26.63 | 25.70 | 26.12 | 2,328,286 | -0.05(-0.18%) |
Oct 09, 2009 | 25.79 | 26.32 | 25.20 | 26.17 | 2,853,121 | +0.28(+1.09%) |
Oct 08, 2009 | 25.30 | 26.64 | 25.17 | 25.89 | 4,665,119 | +1.11(+4.48%) |
Oct 07, 2009 | 24.79 | 25.37 | 24.34 | 24.78 | 3,489,078 | -0.22(-0.89%) |
Oct 06, 2009 | 25.80 | 26.35 | 24.66 | 25.00 | 4,867,967 | -0.50(-1.98%) |
Oct 05, 2009 | 24.38 | 25.68 | 24.34 | 25.50 | 3,624,250 | +1.37(+5.69%) |
Oct 02, 2009 | 23.86 | 25.22 | 23.22 | 24.13 | 4,707,564 | -0.34(-1.37%) |
Oct 01, 2009 | 26.04 | 26.30 | 24.34 | 24.47 | 5,682,580 | -1.84(-7.00%) |
Sep 30, 2009 | 26.96 | 26.96 | 25.55 | 26.31 | 4,994,984 | -0.08(-0.30%) |
Sep 29, 2009 | 26.18 | 27.10 | 25.94 | 26.39 | 3,456,733 | +0.36(+1.38%) |
Sep 28, 2009 | 25.18 | 26.24 | 24.86 | 26.03 | 4,282,465 | +1.21(+4.88%) |
Sep 25, 2009 | 24.42 | 25.49 | 23.82 | 24.82 | 5,614,689 | +0.21(+0.85%) |
Sep 24, 2009 | 26.38 | 26.42 | 24.12 | 24.61 | 6,879,239 | -1.43(-5.48%) |
Sep 23, 2009 | 28.01 | 28.30 | 25.89 | 26.03 | 6,208,587 | -2.05(-7.31%) |
Sep 22, 2009 | 26.04 | 28.58 | 25.82 | 28.08 | 6,968,806 | +1.91(+7.29%) |
Sep 21, 2009 | 25.42 | 26.57 | 25.11 | 26.18 | 5,425,866 | +0.26(+1.02%) |
Sep 18, 2009 | 26.24 | 26.44 | 25.21 | 25.91 | 5,359,933 | -0.14(-0.53%) |
Sep 17, 2009 | 25.41 | 26.76 | 24.73 | 26.05 | 5,859,347 | +0.89(+3.53%) |
Sep 16, 2009 | 24.59 | 25.73 | 24.59 | 25.16 | 5,333,612 | +0.80(+3.30%) |
Sep 15, 2009 | 24.28 | 25.39 | 23.79 | 24.36 | 4,500,857 | +0.32(+1.35%) |
Sep 14, 2009 | 21.99 | 24.26 | 21.76 | 24.04 | 3,615,105 | +1.76(+7.92%) |
Sep 11, 2009 | 22.32 | 22.96 | 21.91 | 22.27 | 2,460,061 | -0.05(-0.22%) |
Sep 10, 2009 | 21.68 | 22.42 | 21.31 | 22.32 | 2,985,367 | +0.55(+2.54%) |
Sep 09, 2009 | 21.29 | 22.12 | 21.01 | 21.77 | 2,537,749 | +0.40(+1.85%) |
Sep 08, 2009 | 20.56 | 21.38 | 20.33 | 21.37 | 3,215,935 | +1.21(+6.01%) |
Sep 04, 2009 | 19.67 | 20.20 | 19.21 | 20.16 | 1,675,258 | +0.38(+1.94%) |
Sep 03, 2009 | 19.66 | 20.06 | 19.26 | 19.78 | 2,888,096 | +0.34(+1.76%) |
Sep 02, 2009 | 19.79 | 19.84 | 19.15 | 19.43 | 4,349,434 | -0.16(-0.83%) |
Sep 01, 2009 | 21.11 | 21.55 | 19.60 | 19.60 | 6,298,816 | -1.58(-7.45%) |
Aug 31, 2009 | 21.76 | 21.93 | 20.93 | 21.17 | 4,005,413 | -1.07(-4.80%) |
Aug 28, 2009 | 22.23 | 23.10 | 21.70 | 22.24 | 2,757,539 | +0.20(+0.90%) |
Aug 27, 2009 | 21.49 | 22.08 | 20.75 | 22.04 | 4,005,401 | +0.73(+3.41%) |
Aug 26, 2009 | 21.32 | 21.77 | 20.95 | 21.32 | 4,668,037 | +0.10(+0.45%) |
Aug 25, 2009 | 21.04 | 21.62 | 21.04 | 21.22 | 3,824,769 | +0.20(+0.97%) |
Aug 24, 2009 | 21.22 | 21.97 | 20.98 | 21.02 | 5,954,956 | +0.04(+0.17%) |
Aug 21, 2009 | 19.71 | 21.19 | 19.71 | 20.98 | 5,283,480 | +1.53(+7.87%) |
Aug 20, 2009 | 18.21 | 19.50 | 18.08 | 19.45 | 4,603,975 | +1.36(+7.49%) |
Aug 19, 2009 | 17.98 | 18.28 | 17.91 | 18.10 | 4,324,875 | -0.45(-2.43%) |
Aug 18, 2009 | 18.13 | 18.63 | 17.91 | 18.55 | 3,531,935 | +0.10(+0.52%) |
Aug 17, 2009 | 18.89 | 18.90 | 17.83 | 18.45 | 4,589,347 | -1.12(-5.71%) |
Aug 14, 2009 | 19.64 | 19.82 | 18.87 | 19.57 | 5,788,189 | -0.65(-3.23%) |
Aug 13, 2009 | 20.08 | 20.31 | 19.58 | 20.22 | 3,835,961 | +0.65(+3.31%) |
Aug 12, 2009 | 18.73 | 19.80 | 18.73 | 19.57 | 6,303,294 | +0.92(+4.96%) |
Aug 11, 2009 | 19.53 | 19.69 | 18.40 | 18.65 | 5,310,724 | -0.82(-4.22%) |
Aug 10, 2009 | 19.55 | 21.10 | 19.34 | 19.47 | 8,647,788 | -0.02(-0.09%) |
Aug 07, 2009 | 18.94 | 20.12 | 18.52 | 19.49 | 9,431,064 | +1.03(+5.56%) |
Aug 06, 2009 | 18.21 | 19.15 | 18.10 | 18.46 | 6,835,602 | +0.52(+2.91%) |
Aug 05, 2009 | 17.12 | 18.48 | 16.96 | 17.94 | 7,696,968 | +0.74(+4.33%) |
Aug 04, 2009 | 15.70 | 17.57 | 15.65 | 17.20 | 10,100,821 | +1.39(+8.81%) |