Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 24.59 | 24.77 | 24.23 | 24.37 | 9,792,355 | -0.34(-1.36%) |
Oct 29, 2009 | 24.44 | 24.76 | 24.32 | 24.70 | 8,163,925 | +0.49(+2.02%) |
Oct 28, 2009 | 24.54 | 24.57 | 24.12 | 24.21 | 7,257,692 | -0.36(-1.48%) |
Oct 27, 2009 | 24.63 | 24.86 | 24.50 | 24.58 | 8,335,509 | -0.07(-0.30%) |
Oct 26, 2009 | 25.02 | 25.35 | 24.57 | 24.65 | 8,479,023 | -0.35(-1.39%) |
Oct 23, 2009 | 25.21 | 25.23 | 24.99 | 25.00 | 6,290,767 | -0.40(-1.59%) |
Oct 22, 2009 | 25.89 | 25.99 | 25.13 | 25.40 | 10,148,691 | +0.20(+0.79%) |
Oct 21, 2009 | 25.13 | 25.57 | 25.11 | 25.20 | 6,016,714 | -0.02(-0.08%) |
Oct 20, 2009 | 24.95 | 25.27 | 24.93 | 25.22 | 5,005,560 | +0.23(+0.93%) |
Oct 19, 2009 | 24.73 | 25.09 | 24.63 | 24.99 | 4,187,386 | +0.26(+1.05%) |
Oct 16, 2009 | 24.54 | 24.86 | 24.44 | 24.73 | 4,826,895 | -0.20(-0.79%) |
Oct 15, 2009 | 24.78 | 24.94 | 24.73 | 24.93 | 4,122,736 | +0.05(+0.22%) |
Oct 14, 2009 | 24.64 | 24.88 | 24.44 | 24.87 | 5,433,357 | +0.54(+2.23%) |
Oct 13, 2009 | 24.14 | 24.46 | 24.04 | 24.33 | 6,493,034 | +0.11(+0.44%) |
Oct 12, 2009 | 24.30 | 24.41 | 24.03 | 24.22 | 4,634,235 | -0.00(-0.01%) |
Oct 09, 2009 | 23.75 | 24.28 | 23.75 | 24.23 | 6,157,260 | +0.46(+1.92%) |
Oct 08, 2009 | 23.57 | 23.87 | 23.56 | 23.77 | 5,251,883 | +0.44(+1.87%) |
Oct 07, 2009 | 23.36 | 23.47 | 23.21 | 23.33 | 4,967,327 | -0.06(-0.27%) |
Oct 06, 2009 | 23.41 | 23.75 | 23.33 | 23.40 | 5,956,575 | +0.17(+0.74%) |
Oct 05, 2009 | 23.15 | 23.39 | 23.00 | 23.23 | 6,531,027 | +0.11(+0.46%) |
Oct 02, 2009 | 23.17 | 23.31 | 23.00 | 23.12 | 6,566,178 | -0.20(-0.84%) |
Oct 01, 2009 | 23.91 | 23.93 | 23.29 | 23.32 | 7,567,755 | -0.72(-3.02%) |
Sep 30, 2009 | 24.11 | 24.20 | 23.60 | 24.04 | 7,198,619 | -0.02(-0.09%) |
Sep 29, 2009 | 24.05 | 24.16 | 23.84 | 24.06 | 5,650,009 | -0.01(-0.03%) |
Sep 28, 2009 | 23.74 | 24.12 | 23.62 | 24.07 | 3,633,985 | +0.46(+1.95%) |
Sep 25, 2009 | 23.73 | 23.89 | 23.51 | 23.61 | 7,572,997 | -0.21(-0.87%) |
Sep 24, 2009 | 24.25 | 24.33 | 23.76 | 23.82 | 6,524,438 | -0.38(-1.58%) |
Sep 23, 2009 | 24.40 | 24.54 | 24.12 | 24.20 | 5,102,922 | -0.20(-0.83%) |
Sep 22, 2009 | 24.25 | 24.49 | 24.18 | 24.40 | 5,649,519 | +0.24(+0.99%) |
Sep 21, 2009 | 24.11 | 24.34 | 24.08 | 24.16 | 4,363,876 | -0.18(-0.72%) |
Sep 18, 2009 | 24.57 | 24.64 | 24.32 | 24.34 | 7,941,959 | -0.16(-0.67%) |
Sep 17, 2009 | 24.41 | 24.54 | 24.27 | 24.50 | 5,490,648 | +0.34(+1.41%) |
Sep 16, 2009 | 24.22 | 24.43 | 24.10 | 24.16 | 5,493,513 | -0.10(-0.40%) |
Sep 15, 2009 | 24.33 | 24.33 | 23.99 | 24.26 | 6,116,506 | -0.00(-0.01%) |
Sep 14, 2009 | 23.86 | 24.34 | 23.70 | 24.26 | 8,203,598 | +0.18(+0.74%) |
Sep 11, 2009 | 24.07 | 24.22 | 23.91 | 24.08 | 5,869,682 | +0.01(+0.06%) |
Sep 10, 2009 | 23.79 | 24.07 | 23.64 | 24.07 | 6,994,991 | +0.30(+1.25%) |
Sep 09, 2009 | 23.66 | 23.79 | 23.46 | 23.77 | 9,424,953 | +0.25(+1.06%) |
Sep 08, 2009 | 23.70 | 23.78 | 23.11 | 23.52 | 10,402,918 | +0.04(+0.17%) |
Sep 04, 2009 | 22.94 | 23.61 | 22.94 | 23.48 | 12,507,307 | +0.57(+2.51%) |
Sep 03, 2009 | 22.68 | 23.08 | 22.54 | 22.91 | 15,345,346 | +0.72(+3.25%) |
Sep 02, 2009 | 22.00 | 22.44 | 21.88 | 22.19 | 14,158,440 | +0.61(+2.83%) |
Sep 01, 2009 | 21.55 | 22.02 | 21.50 | 21.58 | 7,249,305 | -0.10(-0.48%) |
Aug 31, 2009 | 21.86 | 21.93 | 21.48 | 21.68 | 7,945,596 | -0.31(-1.43%) |
Aug 28, 2009 | 22.52 | 22.52 | 21.91 | 22.00 | 7,527,656 | -0.31(-1.38%) |
Aug 27, 2009 | 22.37 | 22.43 | 22.02 | 22.30 | 4,719,503 | +0.02(+0.11%) |
Aug 26, 2009 | 22.32 | 22.41 | 22.08 | 22.28 | 4,603,814 | -0.15(-0.68%) |
Aug 25, 2009 | 22.36 | 22.63 | 22.23 | 22.43 | 6,734,479 | +0.18(+0.80%) |
Aug 24, 2009 | 22.14 | 22.33 | 22.05 | 22.25 | 7,172,051 | +0.15(+0.66%) |
Aug 21, 2009 | 21.96 | 22.20 | 21.80 | 22.11 | 6,230,560 | +0.41(+1.89%) |
Aug 20, 2009 | 21.58 | 21.72 | 21.48 | 21.70 | 4,098,979 | +0.12(+0.55%) |
Aug 19, 2009 | 21.19 | 21.61 | 21.01 | 21.58 | 7,376,100 | +0.20(+0.95%) |
Aug 18, 2009 | 21.11 | 21.38 | 21.06 | 21.37 | 5,141,719 | +0.38(+1.80%) |
Aug 17, 2009 | 21.19 | 21.39 | 20.93 | 21.00 | 4,872,916 | -0.47(-2.18%) |
Aug 14, 2009 | 21.44 | 21.47 | 21.15 | 21.46 | 6,484,407 | +0.01(+0.03%) |
Aug 13, 2009 | 21.75 | 21.75 | 21.34 | 21.46 | 6,682,455 | -0.19(-0.87%) |
Aug 12, 2009 | 21.53 | 21.85 | 21.51 | 21.65 | 4,474,079 | +0.11(+0.53%) |
Aug 11, 2009 | 21.78 | 21.89 | 21.51 | 21.53 | 6,393,303 | -0.38(-1.71%) |
Aug 10, 2009 | 21.98 | 22.05 | 21.78 | 21.91 | 5,033,881 | -0.13(-0.58%) |
Aug 07, 2009 | 22.12 | 22.14 | 21.82 | 22.03 | 4,876,548 | +0.17(+0.77%) |
Aug 06, 2009 | 21.91 | 22.02 | 21.72 | 21.87 | 6,242,612 | -0.00(-0.02%) |
Aug 05, 2009 | 22.45 | 22.45 | 21.70 | 21.87 | 7,710,737 | -0.45(-2.02%) |
Aug 04, 2009 | 22.17 | 22.38 | 21.96 | 22.32 | 4,496,679 | +0.14(+0.65%) |