Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 25.64 | 25.76 | 23.12 | 24.31 | 761,585 | -1.50(-5.81%) |
Oct 29, 2009 | 25.44 | 26.42 | 25.41 | 25.81 | 511,601 | +0.80(+3.20%) |
Oct 28, 2009 | 26.10 | 26.10 | 24.66 | 25.01 | 475,892 | -1.44(-5.44%) |
Oct 27, 2009 | 26.58 | 26.97 | 26.06 | 26.45 | 215,685 | -0.12(-0.45%) |
Oct 26, 2009 | 27.50 | 28.27 | 26.41 | 26.57 | 366,417 | -0.80(-2.92%) |
Oct 23, 2009 | 27.47 | 27.55 | 27.00 | 27.37 | 294,421 | -1.31(-4.57%) |
Oct 22, 2009 | 28.63 | 28.89 | 27.43 | 28.68 | 303,033 | -0.13(-0.45%) |
Oct 21, 2009 | 28.86 | 29.64 | 28.69 | 28.81 | 554,965 | -0.24(-0.83%) |
Oct 20, 2009 | 28.29 | 29.16 | 28.25 | 29.05 | 314,122 | -1.19(-3.94%) |
Oct 19, 2009 | 29.65 | 30.41 | 29.25 | 30.24 | 181,630 | +0.69(+2.34%) |
Oct 16, 2009 | 30.13 | 30.24 | 29.35 | 29.55 | 269,017 | -0.75(-2.48%) |
Oct 15, 2009 | 29.49 | 30.33 | 29.25 | 30.30 | 274,893 | +0.90(+3.06%) |
Oct 14, 2009 | 29.02 | 29.57 | 28.92 | 29.40 | 240,626 | +0.87(+3.05%) |
Oct 13, 2009 | 28.50 | 28.57 | 27.70 | 28.53 | 328,834 | +0.29(+1.03%) |
Oct 12, 2009 | 28.47 | 28.80 | 27.79 | 28.24 | 231,592 | +0.62(+2.24%) |
Oct 09, 2009 | 27.90 | 27.90 | 27.12 | 27.62 | 188,588 | -0.24(-0.86%) |
Oct 08, 2009 | 27.09 | 28.06 | 26.94 | 27.86 | 245,765 | +1.05(+3.92%) |
Oct 07, 2009 | 26.69 | 27.25 | 26.50 | 26.81 | 256,014 | -0.10(-0.37%) |
Oct 06, 2009 | 26.50 | 27.97 | 26.50 | 26.91 | 407,315 | +0.74(+2.83%) |
Oct 05, 2009 | 26.05 | 26.95 | 25.86 | 26.17 | 564,355 | +0.18(+0.69%) |
Oct 02, 2009 | 26.11 | 26.41 | 25.66 | 25.99 | 376,456 | -0.59(-2.22%) |
Oct 01, 2009 | 27.56 | 27.66 | 26.58 | 26.58 | 360,454 | -0.98(-3.56%) |
Sep 30, 2009 | 27.88 | 28.22 | 27.03 | 27.56 | 464,054 | -0.21(-0.76%) |
Sep 29, 2009 | 26.82 | 27.80 | 26.76 | 27.77 | 435,644 | +1.01(+3.77%) |
Sep 28, 2009 | 26.71 | 26.95 | 26.20 | 26.76 | 278,191 | +0.35(+1.33%) |
Sep 25, 2009 | 26.31 | 26.85 | 25.89 | 26.41 | 198,169 | +0.10(+0.38%) |
Sep 24, 2009 | 27.30 | 27.35 | 25.98 | 26.31 | 286,635 | -0.99(-3.63%) |
Sep 23, 2009 | 27.42 | 27.70 | 26.75 | 27.30 | 286,825 | -0.13(-0.47%) |
Sep 22, 2009 | 27.46 | 27.86 | 27.15 | 27.43 | 317,901 | +0.30(+1.11%) |
Sep 21, 2009 | 27.14 | 27.33 | 26.72 | 27.13 | 194,100 | -0.41(-1.49%) |
Sep 18, 2009 | 27.42 | 27.83 | 27.12 | 27.54 | 384,860 | +0.31(+1.14%) |
Sep 17, 2009 | 27.51 | 27.74 | 26.71 | 27.23 | 529,055 | +0.06(+0.22%) |
Sep 16, 2009 | 26.12 | 27.75 | 26.01 | 27.17 | 493,855 | +1.28(+4.94%) |
Sep 15, 2009 | 24.77 | 26.42 | 24.77 | 25.89 | 625,002 | +1.14(+4.61%) |
Sep 14, 2009 | 24.37 | 24.82 | 23.95 | 24.75 | 271,190 | +0.13(+0.53%) |
Sep 11, 2009 | 25.02 | 25.84 | 24.36 | 24.62 | 394,612 | -0.32(-1.28%) |
Sep 10, 2009 | 24.36 | 24.94 | 24.06 | 24.94 | 208,506 | +0.63(+2.59%) |
Sep 09, 2009 | 24.81 | 24.90 | 24.07 | 24.31 | 340,958 | -0.20(-0.82%) |
Sep 08, 2009 | 24.24 | 25.11 | 24.24 | 24.51 | 540,638 | +0.73(+3.07%) |
Sep 04, 2009 | 23.07 | 23.84 | 22.63 | 23.78 | 455,518 | +0.62(+2.68%) |
Sep 03, 2009 | 22.39 | 23.19 | 22.11 | 23.16 | 391,429 | +0.85(+3.81%) |
Sep 02, 2009 | 21.83 | 22.72 | 21.71 | 22.31 | 519,532 | +0.30(+1.36%) |
Sep 01, 2009 | 22.26 | 22.74 | 21.75 | 22.01 | 408,741 | -0.05(-0.23%) |
Aug 31, 2009 | 21.91 | 22.22 | 21.60 | 22.06 | 374,199 | -0.28(-1.25%) |
Aug 28, 2009 | 22.44 | 22.80 | 22.03 | 22.34 | 127,090 | +0.04(+0.18%) |
Aug 27, 2009 | 22.26 | 22.40 | 21.27 | 22.30 | 192,720 | +0.00(+0.00%) |
Aug 26, 2009 | 22.39 | 22.53 | 21.99 | 22.30 | 200,771 | -0.19(-0.84%) |
Aug 25, 2009 | 23.00 | 23.15 | 22.24 | 22.49 | 343,308 | -0.54(-2.34%) |
Aug 24, 2009 | 22.39 | 23.10 | 22.19 | 23.03 | 398,024 | +0.73(+3.27%) |
Aug 21, 2009 | 21.89 | 22.40 | 21.72 | 22.30 | 385,665 | +0.90(+4.21%) |
Aug 20, 2009 | 20.90 | 21.50 | 20.85 | 21.40 | 288,205 | +0.55(+2.64%) |
Aug 19, 2009 | 20.36 | 21.23 | 20.17 | 20.85 | 327,140 | +0.08(+0.39%) |
Aug 18, 2009 | 20.59 | 20.94 | 20.29 | 20.77 | 206,104 | +0.20(+0.97%) |
Aug 17, 2009 | 21.04 | 21.04 | 20.20 | 20.57 | 393,220 | -0.97(-4.50%) |
Aug 14, 2009 | 22.08 | 22.18 | 21.49 | 21.54 | 435,104 | -0.55(-2.49%) |
Aug 13, 2009 | 21.69 | 22.23 | 21.16 | 22.09 | 499,737 | +0.83(+3.90%) |
Aug 12, 2009 | 21.04 | 21.79 | 20.87 | 21.26 | 313,912 | -0.05(-0.23%) |
Aug 11, 2009 | 21.96 | 21.96 | 21.15 | 21.31 | 210,996 | -0.76(-3.44%) |
Aug 10, 2009 | 22.09 | 22.50 | 21.83 | 22.07 | 303,874 | -0.30(-1.34%) |
Aug 07, 2009 | 22.07 | 22.48 | 21.08 | 22.37 | 510,410 | +0.58(+2.66%) |
Aug 06, 2009 | 22.05 | 22.26 | 21.65 | 21.79 | 324,668 | -0.26(-1.18%) |
Aug 05, 2009 | 22.45 | 22.45 | 21.65 | 22.05 | 506,963 | -0.45(-2.00%) |
Aug 04, 2009 | 22.35 | 22.57 | 21.89 | 22.50 | 417,312 | -0.18(-0.79%) |