Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 25.07 | 25.31 | 24.37 | 24.44 | 7,766,013 | -0.70(-2.78%) |
Oct 29, 2009 | 25.00 | 25.39 | 24.78 | 25.14 | 5,620,107 | +0.44(+1.79%) |
Oct 28, 2009 | 25.35 | 25.48 | 24.64 | 24.70 | 8,087,283 | -0.83(-3.24%) |
Oct 27, 2009 | 25.22 | 25.69 | 24.80 | 25.53 | 10,177,502 | +0.31(+1.22%) |
Oct 26, 2009 | 25.06 | 25.76 | 25.04 | 25.22 | 7,962,191 | +0.14(+0.56%) |
Oct 23, 2009 | 25.20 | 25.26 | 24.96 | 25.08 | 6,100,107 | -0.18(-0.71%) |
Oct 22, 2009 | 24.96 | 25.36 | 24.54 | 25.26 | 8,721,594 | +0.41(+1.65%) |
Oct 21, 2009 | 25.39 | 25.82 | 24.81 | 24.85 | 9,202,031 | -0.63(-2.46%) |
Oct 20, 2009 | 25.16 | 25.58 | 25.13 | 25.48 | 9,778,173 | -0.69(-2.62%) |
Oct 19, 2009 | 26.10 | 26.43 | 25.86 | 26.16 | 5,093,290 | +0.08(+0.32%) |
Oct 16, 2009 | 26.03 | 26.14 | 25.59 | 26.08 | 8,066,116 | -0.12(-0.46%) |
Oct 15, 2009 | 25.81 | 26.25 | 25.77 | 26.20 | 8,304,391 | +0.19(+0.74%) |
Oct 14, 2009 | 25.44 | 26.10 | 25.42 | 26.01 | 12,348,637 | +0.87(+3.46%) |
Oct 13, 2009 | 24.98 | 25.28 | 24.92 | 25.14 | 6,035,667 | +0.10(+0.38%) |
Oct 12, 2009 | 24.87 | 25.19 | 24.66 | 25.04 | 7,316,637 | +0.43(+1.74%) |
Oct 09, 2009 | 24.64 | 24.73 | 24.44 | 24.61 | 5,617,999 | -0.10(-0.39%) |
Oct 08, 2009 | 24.50 | 24.89 | 24.49 | 24.71 | 6,771,780 | +0.31(+1.29%) |
Oct 07, 2009 | 24.25 | 24.39 | 24.05 | 24.39 | 5,719,992 | +0.15(+0.61%) |
Oct 06, 2009 | 24.00 | 24.43 | 23.93 | 24.25 | 8,486,998 | +0.49(+2.08%) |
Oct 05, 2009 | 23.32 | 23.85 | 23.25 | 23.75 | 5,070,195 | +0.44(+1.90%) |
Oct 02, 2009 | 23.30 | 23.57 | 23.24 | 23.31 | 5,947,923 | -0.38(-1.62%) |
Oct 01, 2009 | 23.96 | 24.23 | 23.48 | 23.70 | 9,473,256 | -0.33(-1.36%) |
Sep 30, 2009 | 24.20 | 24.25 | 23.70 | 24.02 | 8,083,449 | -0.22(-0.90%) |
Sep 29, 2009 | 24.26 | 24.49 | 24.01 | 24.24 | 3,926,181 | +0.05(+0.21%) |
Sep 28, 2009 | 23.94 | 24.26 | 23.89 | 24.19 | 4,070,076 | +0.31(+1.29%) |
Sep 25, 2009 | 24.27 | 24.27 | 23.74 | 23.88 | 6,092,062 | -0.39(-1.61%) |
Sep 24, 2009 | 24.65 | 24.91 | 24.10 | 24.27 | 7,579,338 | -0.25(-1.02%) |
Sep 23, 2009 | 24.59 | 24.87 | 24.47 | 24.52 | 9,277,427 | -0.01(-0.05%) |
Sep 22, 2009 | 24.82 | 24.98 | 24.51 | 24.53 | 8,940,547 | -0.08(-0.34%) |
Sep 21, 2009 | 23.98 | 24.66 | 23.98 | 24.62 | 11,922,163 | +0.35(+1.45%) |
Sep 18, 2009 | 24.16 | 24.41 | 24.08 | 24.27 | 11,611,837 | -0.31(-1.28%) |
Sep 17, 2009 | 24.69 | 24.85 | 23.95 | 24.58 | 15,180,711 | +0.20(+0.84%) |
Sep 16, 2009 | 24.77 | 24.80 | 24.25 | 24.37 | 16,178,198 | -0.16(-0.65%) |
Sep 15, 2009 | 25.83 | 25.95 | 24.30 | 24.53 | 39,013,388 | -1.34(-5.17%) |
Sep 14, 2009 | 25.44 | 26.05 | 25.13 | 25.87 | 13,393,064 | +0.42(+1.63%) |
Sep 11, 2009 | 25.96 | 26.01 | 25.21 | 25.46 | 16,444,718 | -0.83(-3.14%) |
Sep 10, 2009 | 26.32 | 26.39 | 25.75 | 26.28 | 9,013,125 | -0.06(-0.22%) |
Sep 09, 2009 | 26.28 | 26.56 | 26.06 | 26.34 | 10,883,537 | +0.01(+0.05%) |
Sep 08, 2009 | 25.48 | 26.43 | 25.39 | 26.33 | 13,863,157 | +1.09(+4.34%) |
Sep 04, 2009 | 25.12 | 25.44 | 24.98 | 25.23 | 9,462,351 | -0.15(-0.61%) |
Sep 03, 2009 | 24.22 | 25.53 | 23.94 | 25.39 | 17,201,156 | +1.42(+5.93%) |
Sep 02, 2009 | 23.39 | 24.17 | 23.37 | 23.96 | 14,578,799 | +0.86(+3.71%) |
Sep 01, 2009 | 23.12 | 23.46 | 22.83 | 23.11 | 13,523,464 | -0.12(-0.52%) |
Aug 31, 2009 | 23.79 | 23.98 | 23.07 | 23.23 | 11,059,429 | -0.81(-3.36%) |
Aug 28, 2009 | 24.18 | 24.45 | 23.98 | 24.04 | 9,261,547 | +0.04(+0.19%) |
Aug 27, 2009 | 23.88 | 24.11 | 23.32 | 23.99 | 7,058,530 | +0.12(+0.48%) |
Aug 26, 2009 | 23.56 | 24.13 | 23.46 | 23.87 | 8,450,221 | +0.24(+1.03%) |
Aug 25, 2009 | 23.14 | 23.96 | 23.03 | 23.63 | 12,594,301 | +0.70(+3.07%) |
Aug 24, 2009 | 24.06 | 24.11 | 22.90 | 22.93 | 10,269,917 | -1.08(-4.48%) |
Aug 21, 2009 | 23.64 | 24.17 | 23.57 | 24.00 | 7,101,751 | +0.50(+2.12%) |
Aug 20, 2009 | 23.29 | 23.61 | 23.00 | 23.50 | 5,595,489 | +0.26(+1.10%) |
Aug 19, 2009 | 22.76 | 23.39 | 22.57 | 23.25 | 8,752,294 | +0.16(+0.69%) |
Aug 18, 2009 | 22.33 | 23.14 | 22.17 | 23.09 | 9,438,315 | +0.60(+2.68%) |
Aug 17, 2009 | 22.80 | 22.81 | 22.24 | 22.49 | 8,963,415 | -0.85(-3.62%) |
Aug 14, 2009 | 23.69 | 23.74 | 23.11 | 23.33 | 5,897,705 | -0.36(-1.54%) |
Aug 13, 2009 | 23.57 | 23.86 | 23.06 | 23.70 | 8,550,482 | +0.33(+1.40%) |
Aug 12, 2009 | 23.46 | 23.71 | 23.20 | 23.37 | 11,116,716 | -0.17(-0.73%) |
Aug 11, 2009 | 24.03 | 24.14 | 23.38 | 23.54 | 11,123,971 | -0.57(-2.36%) |
Aug 10, 2009 | 24.53 | 24.72 | 23.82 | 24.11 | 13,841,332 | -1.34(-5.26%) |
Aug 07, 2009 | 24.44 | 25.52 | 24.24 | 25.45 | 8,676,113 | +1.35(+5.61%) |
Aug 06, 2009 | 24.34 | 24.59 | 23.67 | 24.10 | 7,218,326 | +0.05(+0.21%) |
Aug 05, 2009 | 24.64 | 24.94 | 23.78 | 24.05 | 8,378,174 | -0.58(-2.37%) |
Aug 04, 2009 | 24.43 | 25.11 | 24.39 | 24.63 | 7,458,825 | +0.06(+0.23%) |