Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 26.53 | 26.55 | 25.84 | 26.08 | 706,911 | -0.49(-1.84%) |
Oct 29, 2009 | 26.25 | 26.89 | 26.09 | 26.57 | 628,368 | +0.37(+1.40%) |
Oct 28, 2009 | 26.44 | 26.71 | 25.88 | 26.20 | 934,282 | -0.40(-1.50%) |
Oct 27, 2009 | 26.93 | 26.93 | 26.44 | 26.60 | 748,373 | -0.20(-0.74%) |
Oct 26, 2009 | 27.26 | 27.59 | 26.66 | 26.80 | 643,555 | -0.37(-1.37%) |
Oct 23, 2009 | 27.37 | 27.43 | 27.05 | 27.17 | 554,591 | -0.58(-2.08%) |
Oct 22, 2009 | 27.25 | 27.90 | 27.05 | 27.75 | 540,606 | +0.44(+1.62%) |
Oct 21, 2009 | 27.60 | 27.95 | 27.23 | 27.30 | 572,854 | -0.31(-1.12%) |
Oct 20, 2009 | 27.52 | 27.70 | 27.37 | 27.61 | 811,509 | -0.32(-1.15%) |
Oct 19, 2009 | 27.63 | 28.19 | 27.28 | 27.93 | 609,439 | +0.27(+0.97%) |
Oct 16, 2009 | 27.71 | 27.84 | 27.48 | 27.66 | 390,105 | -0.14(-0.51%) |
Oct 15, 2009 | 27.36 | 27.83 | 27.36 | 27.80 | 428,949 | +0.23(+0.84%) |
Oct 14, 2009 | 27.54 | 27.68 | 27.31 | 27.57 | 570,535 | +0.17(+0.61%) |
Oct 13, 2009 | 27.34 | 27.67 | 27.34 | 27.41 | 293,077 | -0.06(-0.23%) |
Oct 12, 2009 | 27.41 | 27.57 | 26.57 | 27.47 | 509,966 | +0.21(+0.78%) |
Oct 09, 2009 | 27.45 | 27.48 | 26.96 | 27.26 | 461,024 | -0.37(-1.35%) |
Oct 08, 2009 | 27.37 | 27.69 | 27.02 | 27.63 | 546,686 | +0.44(+1.63%) |
Oct 07, 2009 | 27.48 | 27.55 | 26.98 | 27.19 | 509,338 | -0.42(-1.53%) |
Oct 06, 2009 | 27.59 | 27.79 | 27.23 | 27.61 | 743,232 | +0.23(+0.84%) |
Oct 05, 2009 | 26.41 | 27.45 | 26.31 | 27.38 | 880,881 | +0.96(+3.65%) |
Oct 02, 2009 | 26.56 | 26.65 | 25.87 | 26.42 | 637,683 | -0.28(-1.03%) |
Oct 01, 2009 | 27.41 | 27.62 | 26.66 | 26.69 | 471,203 | -0.88(-3.19%) |
Sep 30, 2009 | 27.50 | 28.34 | 26.57 | 27.57 | 1,255,093 | -0.04(-0.16%) |
Sep 29, 2009 | 27.55 | 27.82 | 27.20 | 27.62 | 539,765 | +0.34(+1.25%) |
Sep 28, 2009 | 26.76 | 27.48 | 26.56 | 27.28 | 366,395 | +0.62(+2.31%) |
Sep 25, 2009 | 27.14 | 27.14 | 26.55 | 26.66 | 561,340 | -0.46(-1.70%) |
Sep 24, 2009 | 27.41 | 27.64 | 27.11 | 27.12 | 466,485 | -0.30(-1.08%) |
Sep 23, 2009 | 28.03 | 28.03 | 27.41 | 27.42 | 473,429 | -0.48(-1.73%) |
Sep 22, 2009 | 28.04 | 28.11 | 27.73 | 27.90 | 448,871 | +0.05(+0.16%) |
Sep 21, 2009 | 27.85 | 28.23 | 27.44 | 27.86 | 659,688 | -0.40(-1.41%) |
Sep 18, 2009 | 28.18 | 28.41 | 27.97 | 28.25 | 535,323 | +0.11(+0.39%) |
Sep 17, 2009 | 28.24 | 28.36 | 28.06 | 28.14 | 414,718 | +0.06(+0.21%) |
Sep 16, 2009 | 28.09 | 28.40 | 27.88 | 28.09 | 450,848 | -0.02(-0.07%) |
Sep 15, 2009 | 27.52 | 28.13 | 27.52 | 28.11 | 402,193 | +0.44(+1.58%) |
Sep 14, 2009 | 27.39 | 27.79 | 27.39 | 27.67 | 368,044 | +0.10(+0.37%) |
Sep 11, 2009 | 27.61 | 27.73 | 27.40 | 27.57 | 474,769 | -0.08(-0.28%) |
Sep 10, 2009 | 27.70 | 27.77 | 27.48 | 27.64 | 710,316 | -0.04(-0.16%) |
Sep 09, 2009 | 27.02 | 28.07 | 26.73 | 27.69 | 1,880,380 | +1.30(+4.94%) |
Sep 08, 2009 | 26.00 | 26.55 | 25.83 | 26.39 | 1,057,166 | +0.62(+2.39%) |
Sep 04, 2009 | 25.26 | 25.95 | 25.13 | 25.77 | 609,528 | +0.37(+1.47%) |
Sep 03, 2009 | 25.49 | 25.64 | 25.02 | 25.40 | 1,640,147 | -0.08(-0.30%) |
Sep 02, 2009 | 25.90 | 25.90 | 25.36 | 25.47 | 1,270,291 | -0.38(-1.46%) |
Sep 01, 2009 | 26.12 | 26.66 | 25.75 | 25.85 | 1,073,454 | -0.27(-1.03%) |
Aug 31, 2009 | 26.13 | 26.29 | 25.81 | 26.12 | 826,753 | -0.28(-1.07%) |
Aug 28, 2009 | 26.53 | 26.78 | 26.28 | 26.41 | 659,356 | -0.03(-0.10%) |
Aug 27, 2009 | 26.16 | 26.60 | 25.73 | 26.43 | 645,952 | +0.37(+1.43%) |
Aug 26, 2009 | 26.76 | 26.76 | 25.87 | 26.06 | 1,268,358 | -0.66(-2.47%) |
Aug 25, 2009 | 26.64 | 26.94 | 26.43 | 26.72 | 751,549 | +0.22(+0.82%) |
Aug 24, 2009 | 26.16 | 26.67 | 26.16 | 26.50 | 778,856 | +0.38(+1.45%) |
Aug 21, 2009 | 26.17 | 26.32 | 25.94 | 26.12 | 703,484 | +0.02(+0.07%) |
Aug 20, 2009 | 25.83 | 26.19 | 25.70 | 26.10 | 750,387 | +0.21(+0.82%) |
Aug 19, 2009 | 25.04 | 25.95 | 24.88 | 25.89 | 836,963 | +0.66(+2.62%) |
Aug 18, 2009 | 24.96 | 25.26 | 24.67 | 25.23 | 700,825 | +0.29(+1.14%) |
Aug 17, 2009 | 25.05 | 25.12 | 24.78 | 24.94 | 540,035 | -0.45(-1.78%) |
Aug 14, 2009 | 25.62 | 25.64 | 25.01 | 25.40 | 797,989 | -0.17(-0.68%) |
Aug 13, 2009 | 25.56 | 25.74 | 25.33 | 25.57 | 527,273 | +0.06(+0.23%) |
Aug 12, 2009 | 25.47 | 25.68 | 25.36 | 25.51 | 808,249 | -0.03(-0.10%) |
Aug 11, 2009 | 25.36 | 25.59 | 25.21 | 25.54 | 675,350 | -0.04(-0.15%) |
Aug 10, 2009 | 25.99 | 26.04 | 25.24 | 25.58 | 1,161,407 | -0.60(-2.28%) |
Aug 07, 2009 | 25.52 | 26.19 | 25.33 | 26.17 | 903,716 | +0.83(+3.29%) |
Aug 06, 2009 | 25.77 | 25.77 | 25.18 | 25.34 | 903,503 | -0.40(-1.55%) |
Aug 05, 2009 | 25.60 | 25.86 | 25.32 | 25.74 | 764,448 | +0.10(+0.40%) |
Aug 04, 2009 | 25.64 | 25.94 | 25.47 | 25.63 | 873,090 | -0.19(-0.72%) |