Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 27.11 | 27.17 | 26.22 | 26.25 | 1,368,432 | -0.93(-3.42%) |
Oct 29, 2009 | 27.25 | 27.29 | 26.87 | 27.18 | 1,664,847 | +0.45(+1.68%) |
Oct 28, 2009 | 27.57 | 27.75 | 26.70 | 26.73 | 1,537,828 | -0.80(-2.91%) |
Oct 27, 2009 | 27.50 | 28.10 | 27.40 | 27.53 | 1,593,894 | +0.01(+0.04%) |
Oct 26, 2009 | 27.37 | 27.99 | 27.37 | 27.52 | 1,830,377 | +0.13(+0.47%) |
Oct 23, 2009 | 27.23 | 27.44 | 27.07 | 27.39 | 2,009,066 | +0.53(+1.97%) |
Oct 22, 2009 | 25.83 | 26.99 | 25.66 | 26.86 | 1,508,257 | +1.03(+3.99%) |
Oct 21, 2009 | 26.10 | 26.64 | 25.75 | 25.83 | 1,082,431 | -0.39(-1.49%) |
Oct 20, 2009 | 26.21 | 26.27 | 25.92 | 26.22 | 931,387 | +0.03(+0.11%) |
Oct 19, 2009 | 26.01 | 26.34 | 25.81 | 26.19 | 576,162 | +0.22(+0.85%) |
Oct 16, 2009 | 26.14 | 26.25 | 25.82 | 25.97 | 833,802 | -0.65(-2.44%) |
Oct 15, 2009 | 26.55 | 26.69 | 26.44 | 26.62 | 773,277 | +0.00(+0.00%) |
Oct 14, 2009 | 26.22 | 26.75 | 26.03 | 26.62 | 1,067,930 | +0.88(+3.42%) |
Oct 13, 2009 | 25.92 | 25.96 | 25.63 | 25.74 | 468,013 | -0.20(-0.77%) |
Oct 12, 2009 | 25.96 | 26.32 | 25.70 | 25.94 | 473,247 | -0.09(-0.35%) |
Oct 09, 2009 | 25.88 | 26.14 | 25.81 | 26.03 | 509,678 | +0.06(+0.23%) |
Oct 08, 2009 | 26.09 | 26.28 | 25.87 | 25.97 | 650,117 | +0.10(+0.39%) |
Oct 07, 2009 | 25.66 | 25.95 | 25.61 | 25.87 | 1,111,796 | -0.01(-0.04%) |
Oct 06, 2009 | 26.30 | 26.30 | 25.50 | 25.88 | 1,259,123 | -0.16(-0.61%) |
Oct 05, 2009 | 25.16 | 26.05 | 24.93 | 26.04 | 1,262,501 | +1.05(+4.20%) |
Oct 02, 2009 | 24.92 | 25.06 | 24.76 | 24.99 | 1,205,897 | -0.16(-0.64%) |
Oct 01, 2009 | 26.21 | 26.42 | 25.13 | 25.15 | 1,492,930 | -1.22(-4.63%) |
Sep 30, 2009 | 26.42 | 26.62 | 26.09 | 26.37 | 753,655 | +0.13(+0.50%) |
Sep 29, 2009 | 26.00 | 26.41 | 25.95 | 26.24 | 725,572 | +0.27(+1.04%) |
Sep 28, 2009 | 25.27 | 25.98 | 25.27 | 25.97 | 614,933 | +0.68(+2.69%) |
Sep 25, 2009 | 25.69 | 25.69 | 24.97 | 25.29 | 1,024,869 | -0.36(-1.40%) |
Sep 24, 2009 | 26.52 | 26.55 | 25.48 | 25.65 | 1,408,269 | -1.01(-3.79%) |
Sep 23, 2009 | 27.22 | 27.50 | 26.66 | 26.66 | 841,527 | -0.53(-1.95%) |
Sep 22, 2009 | 26.89 | 27.27 | 26.60 | 27.19 | 841,536 | +0.57(+2.14%) |
Sep 21, 2009 | 26.82 | 26.90 | 26.61 | 26.62 | 570,518 | -0.36(-1.33%) |
Sep 18, 2009 | 27.20 | 27.22 | 26.78 | 26.98 | 974,616 | +0.04(+0.15%) |
Sep 17, 2009 | 26.88 | 27.31 | 26.83 | 26.94 | 765,804 | +0.46(+1.74%) |
Sep 16, 2009 | 26.06 | 27.02 | 25.99 | 26.48 | 1,206,955 | +0.40(+1.53%) |
Sep 15, 2009 | 26.24 | 26.25 | 25.89 | 26.08 | 681,458 | -0.23(-0.87%) |
Sep 14, 2009 | 25.47 | 26.33 | 25.41 | 26.31 | 868,718 | +0.65(+2.53%) |
Sep 11, 2009 | 26.29 | 26.32 | 25.60 | 25.66 | 947,766 | -0.65(-2.47%) |
Sep 10, 2009 | 26.54 | 26.63 | 25.95 | 26.31 | 968,465 | -0.34(-1.28%) |
Sep 09, 2009 | 26.09 | 26.68 | 25.93 | 26.65 | 711,101 | +0.52(+1.99%) |
Sep 08, 2009 | 25.47 | 26.15 | 25.40 | 26.13 | 809,460 | +0.76(+3.00%) |
Sep 04, 2009 | 25.44 | 25.48 | 24.88 | 25.37 | 964,690 | +0.03(+0.12%) |
Sep 03, 2009 | 25.63 | 25.70 | 25.05 | 25.34 | 1,948,308 | -0.09(-0.35%) |
Sep 02, 2009 | 25.30 | 25.60 | 25.08 | 25.43 | 825,346 | -0.03(-0.12%) |
Sep 01, 2009 | 26.15 | 26.29 | 25.34 | 25.46 | 1,075,552 | -0.79(-3.01%) |
Aug 31, 2009 | 26.12 | 26.28 | 25.73 | 26.25 | 521,171 | -0.18(-0.68%) |
Aug 28, 2009 | 26.57 | 26.74 | 26.12 | 26.43 | 358,217 | -0.06(-0.23%) |
Aug 27, 2009 | 26.59 | 26.71 | 26.09 | 26.49 | 615,097 | -0.03(-0.11%) |
Aug 26, 2009 | 26.46 | 26.69 | 26.39 | 26.52 | 596,847 | -0.14(-0.53%) |
Aug 25, 2009 | 26.71 | 26.89 | 26.38 | 26.66 | 692,937 | +0.08(+0.30%) |
Aug 24, 2009 | 27.11 | 27.22 | 26.50 | 26.58 | 557,449 | -0.37(-1.37%) |
Aug 21, 2009 | 26.60 | 26.98 | 26.36 | 26.95 | 1,064,327 | +0.38(+1.43%) |
Aug 20, 2009 | 25.62 | 26.58 | 25.62 | 26.57 | 717,389 | +0.96(+3.75%) |
Aug 19, 2009 | 25.51 | 25.72 | 25.40 | 25.61 | 772,176 | -0.14(-0.54%) |
Aug 18, 2009 | 25.54 | 25.99 | 25.42 | 25.75 | 563,783 | -0.15(-0.58%) |
Aug 17, 2009 | 25.91 | 26.15 | 25.27 | 25.90 | 902,043 | -0.53(-2.01%) |
Aug 14, 2009 | 26.52 | 26.58 | 26.20 | 26.43 | 596,418 | -0.22(-0.83%) |
Aug 13, 2009 | 26.65 | 26.84 | 26.21 | 26.65 | 545,389 | +0.14(+0.53%) |
Aug 12, 2009 | 26.51 | 26.78 | 26.30 | 26.51 | 651,194 | +0.13(+0.49%) |
Aug 11, 2009 | 26.30 | 26.71 | 26.19 | 26.38 | 1,057,627 | -0.03(-0.11%) |
Aug 10, 2009 | 26.38 | 26.69 | 26.09 | 26.41 | 850,603 | -0.06(-0.23%) |
Aug 07, 2009 | 26.71 | 26.75 | 26.42 | 26.47 | 1,456,342 | -0.04(-0.15%) |
Aug 06, 2009 | 26.10 | 26.68 | 25.88 | 26.51 | 1,648,201 | +0.44(+1.69%) |
Aug 05, 2009 | 25.50 | 26.12 | 25.27 | 26.07 | 1,318,179 | +0.62(+2.44%) |
Aug 04, 2009 | 24.91 | 25.47 | 24.68 | 25.45 | 1,074,674 | +0.33(+1.32%) |