Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 27.64 | 27.70 | 26.89 | 26.96 | 303,134 | -0.90(-3.23%) |
Oct 29, 2009 | 27.45 | 27.97 | 27.41 | 27.86 | 159,058 | +0.82(+3.03%) |
Oct 28, 2009 | 27.50 | 27.62 | 27.01 | 27.04 | 442,647 | -0.70(-2.52%) |
Oct 27, 2009 | 27.62 | 27.91 | 27.34 | 27.74 | 161,111 | +0.14(+0.51%) |
Oct 26, 2009 | 28.32 | 28.59 | 27.42 | 27.60 | 380,958 | -0.44(-1.57%) |
Oct 23, 2009 | 28.35 | 28.35 | 27.97 | 28.04 | 167,658 | -0.19(-0.67%) |
Oct 22, 2009 | 28.21 | 28.36 | 27.87 | 28.23 | 522,133 | +0.06(+0.21%) |
Oct 21, 2009 | 27.43 | 28.55 | 27.33 | 28.17 | 499,462 | +0.67(+2.44%) |
Oct 20, 2009 | 27.37 | 27.71 | 27.37 | 27.50 | 304,239 | -0.12(-0.43%) |
Oct 19, 2009 | 27.35 | 27.81 | 27.32 | 27.62 | 335,253 | +0.16(+0.58%) |
Oct 16, 2009 | 27.14 | 27.54 | 27.01 | 27.46 | 290,307 | +0.33(+1.22%) |
Oct 15, 2009 | 26.55 | 27.32 | 26.40 | 27.13 | 405,713 | +0.76(+2.88%) |
Oct 14, 2009 | 26.36 | 26.47 | 26.19 | 26.37 | 235,204 | +0.26(+1.00%) |
Oct 13, 2009 | 26.04 | 26.19 | 25.81 | 26.11 | 294,186 | +0.32(+1.24%) |
Oct 12, 2009 | 25.94 | 26.02 | 25.73 | 25.79 | 272,643 | +0.25(+0.98%) |
Oct 09, 2009 | 25.36 | 25.54 | 25.10 | 25.54 | 345,101 | +0.37(+1.47%) |
Oct 08, 2009 | 24.49 | 25.49 | 24.41 | 25.17 | 345,627 | +0.60(+2.44%) |
Oct 07, 2009 | 24.94 | 25.01 | 24.27 | 24.57 | 249,771 | -0.27(-1.09%) |
Oct 06, 2009 | 24.85 | 25.12 | 24.71 | 24.84 | 263,938 | +0.22(+0.89%) |
Oct 05, 2009 | 24.39 | 24.84 | 24.00 | 24.62 | 149,198 | +0.07(+0.29%) |
Oct 02, 2009 | 24.38 | 24.78 | 24.30 | 24.55 | 398,084 | -0.34(-1.37%) |
Oct 01, 2009 | 24.84 | 25.10 | 24.44 | 24.89 | 234,509 | +0.02(+0.08%) |
Sep 30, 2009 | 23.91 | 24.95 | 23.58 | 24.87 | 213,934 | +1.18(+4.98%) |
Sep 29, 2009 | 23.79 | 23.99 | 23.55 | 23.69 | 323,501 | -0.21(-0.88%) |
Sep 28, 2009 | 23.55 | 24.08 | 23.55 | 23.90 | 491,993 | +0.31(+1.31%) |
Sep 25, 2009 | 23.63 | 23.86 | 23.45 | 23.59 | 610,641 | -0.09(-0.38%) |
Sep 24, 2009 | 24.28 | 24.31 | 23.58 | 23.68 | 622,258 | -0.73(-2.98%) |
Sep 23, 2009 | 25.29 | 25.29 | 24.35 | 24.41 | 349,539 | -0.92(-3.65%) |
Sep 22, 2009 | 25.31 | 25.34 | 25.03 | 25.33 | 329,935 | +0.62(+2.52%) |
Sep 21, 2009 | 24.89 | 24.94 | 24.60 | 24.71 | 287,397 | -0.81(-3.17%) |
Sep 18, 2009 | 25.78 | 25.81 | 25.51 | 25.52 | 97,882 | -0.21(-0.82%) |
Sep 17, 2009 | 25.56 | 25.86 | 25.53 | 25.73 | 296,875 | +0.72(+2.88%) |
Sep 16, 2009 | 25.13 | 25.62 | 25.00 | 25.01 | 197,041 | -0.07(-0.28%) |
Sep 15, 2009 | 24.78 | 25.21 | 24.48 | 25.08 | 231,742 | +0.42(+1.70%) |
Sep 14, 2009 | 24.53 | 24.75 | 24.45 | 24.66 | 197,868 | -0.03(-0.12%) |
Sep 11, 2009 | 25.56 | 25.57 | 24.38 | 24.69 | 277,483 | -0.70(-2.76%) |
Sep 10, 2009 | 25.11 | 25.47 | 24.99 | 25.39 | 300,311 | +0.26(+1.04%) |
Sep 09, 2009 | 25.29 | 25.52 | 25.07 | 25.13 | 483,380 | -0.06(-0.24%) |
Sep 08, 2009 | 25.08 | 25.38 | 24.85 | 25.19 | 976,852 | +0.90(+3.71%) |
Sep 04, 2009 | 24.18 | 24.42 | 24.04 | 24.29 | 213,227 | -0.17(-0.69%) |
Sep 03, 2009 | 24.54 | 24.70 | 24.32 | 24.46 | 197,379 | +0.08(+0.33%) |
Sep 02, 2009 | 24.48 | 24.63 | 24.19 | 24.38 | 338,172 | -0.34(-1.38%) |
Sep 01, 2009 | 25.21 | 25.62 | 24.64 | 24.72 | 382,714 | -0.41(-1.63%) |
Aug 31, 2009 | 25.44 | 25.48 | 24.95 | 25.13 | 312,319 | -0.97(-3.72%) |
Aug 28, 2009 | 26.35 | 26.35 | 25.80 | 26.10 | 220,839 | -0.05(-0.19%) |
Aug 27, 2009 | 25.56 | 26.19 | 25.37 | 26.15 | 385,576 | +0.32(+1.24%) |
Aug 26, 2009 | 25.60 | 25.86 | 25.50 | 25.83 | 413,510 | -0.05(-0.19%) |
Aug 25, 2009 | 26.50 | 26.69 | 25.65 | 25.88 | 339,017 | -0.62(-2.34%) |
Aug 24, 2009 | 26.63 | 26.74 | 26.47 | 26.50 | 266,827 | -0.02(-0.06%) |
Aug 21, 2009 | 26.55 | 26.70 | 26.32 | 26.52 | 189,299 | +0.30(+1.13%) |
Aug 20, 2009 | 26.44 | 26.55 | 26.21 | 26.22 | 172,836 | -0.34(-1.28%) |
Aug 19, 2009 | 25.78 | 27.00 | 25.61 | 26.56 | 329,094 | +0.57(+2.19%) |
Aug 18, 2009 | 25.16 | 26.15 | 25.16 | 25.99 | 216,323 | +0.93(+3.70%) |
Aug 17, 2009 | 25.19 | 25.44 | 24.95 | 25.06 | 290,407 | -0.63(-2.44%) |
Aug 14, 2009 | 26.46 | 26.46 | 25.46 | 25.69 | 178,235 | -0.89(-3.35%) |
Aug 13, 2009 | 26.45 | 26.60 | 26.16 | 26.58 | 222,385 | +0.28(+1.06%) |
Aug 12, 2009 | 26.07 | 26.52 | 26.07 | 26.30 | 268,757 | +0.19(+0.73%) |
Aug 11, 2009 | 26.42 | 26.43 | 26.05 | 26.11 | 305,647 | -0.61(-2.28%) |
Aug 10, 2009 | 26.68 | 26.76 | 26.45 | 26.72 | 463,619 | +0.20(+0.74%) |
Aug 07, 2009 | 26.84 | 26.92 | 26.37 | 26.52 | 216,578 | -0.29(-1.10%) |
Aug 06, 2009 | 27.02 | 27.10 | 26.62 | 26.82 | 483,384 | -0.14(-0.52%) |
Aug 05, 2009 | 26.82 | 27.04 | 26.38 | 26.96 | 929,274 | +0.31(+1.16%) |
Aug 04, 2009 | 26.43 | 26.75 | 26.37 | 26.65 | 653,089 | +0.23(+0.87%) |