Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 24.96 | 25.25 | 24.04 | 24.54 | 45,248 | -0.51(-2.03%) |
Oct 29, 2009 | 25.59 | 25.67 | 24.64 | 25.05 | 43,122 | -0.47(-1.85%) |
Oct 28, 2009 | 26.25 | 26.42 | 25.13 | 25.52 | 36,513 | -0.72(-2.73%) |
Oct 27, 2009 | 25.80 | 26.46 | 25.80 | 26.24 | 44,809 | +0.40(+1.53%) |
Oct 26, 2009 | 25.74 | 26.37 | 25.53 | 25.84 | 18,832 | +0.27(+1.07%) |
Oct 23, 2009 | 25.80 | 25.88 | 25.53 | 25.57 | 26,070 | -0.12(-0.48%) |
Oct 22, 2009 | 24.98 | 25.74 | 24.70 | 25.69 | 27,218 | +0.73(+2.94%) |
Oct 21, 2009 | 25.03 | 26.97 | 24.94 | 24.95 | 54,307 | -0.17(-0.67%) |
Oct 20, 2009 | 25.38 | 25.47 | 25.04 | 25.12 | 13,757 | -0.69(-2.66%) |
Oct 19, 2009 | 25.43 | 25.94 | 25.23 | 25.81 | 20,733 | +0.46(+1.82%) |
Oct 16, 2009 | 25.19 | 25.66 | 24.78 | 25.35 | 29,261 | -0.08(-0.30%) |
Oct 15, 2009 | 24.91 | 25.43 | 24.91 | 25.43 | 25,447 | +0.28(+1.12%) |
Oct 14, 2009 | 24.65 | 25.51 | 24.65 | 25.14 | 37,423 | +0.61(+2.50%) |
Oct 13, 2009 | 24.46 | 24.53 | 24.21 | 24.53 | 12,154 | +0.00(+0.00%) |
Oct 12, 2009 | 24.46 | 24.74 | 24.17 | 24.53 | 28,067 | -0.22(-0.88%) |
Oct 09, 2009 | 24.50 | 24.75 | 23.72 | 24.75 | 13,165 | +0.22(+0.88%) |
Oct 08, 2009 | 24.44 | 24.80 | 24.10 | 24.53 | 39,005 | +0.48(+2.00%) |
Oct 07, 2009 | 24.14 | 24.27 | 24.00 | 24.05 | 24,167 | -0.08(-0.31%) |
Oct 06, 2009 | 23.97 | 24.30 | 23.62 | 24.13 | 32,142 | +0.32(+1.35%) |
Oct 05, 2009 | 23.48 | 23.97 | 23.33 | 23.81 | 46,887 | +0.38(+1.61%) |
Oct 02, 2009 | 23.32 | 23.83 | 23.32 | 23.43 | 44,460 | +0.11(+0.48%) |
Oct 01, 2009 | 24.12 | 24.18 | 23.32 | 23.32 | 53,309 | -0.87(-3.58%) |
Sep 30, 2009 | 24.64 | 24.64 | 23.80 | 24.18 | 34,001 | -0.32(-1.31%) |
Sep 29, 2009 | 24.90 | 25.13 | 24.49 | 24.50 | 14,867 | -0.43(-1.74%) |
Sep 28, 2009 | 24.29 | 25.05 | 24.07 | 24.94 | 41,904 | +0.72(+2.95%) |
Sep 25, 2009 | 24.36 | 24.54 | 24.07 | 24.22 | 36,370 | -0.17(-0.69%) |
Sep 24, 2009 | 24.62 | 24.62 | 24.30 | 24.39 | 32,378 | -0.19(-0.77%) |
Sep 23, 2009 | 24.49 | 24.94 | 24.48 | 24.58 | 42,227 | +0.06(+0.23%) |
Sep 22, 2009 | 24.68 | 24.72 | 24.48 | 24.52 | 47,634 | -0.16(-0.65%) |
Sep 21, 2009 | 24.31 | 24.71 | 24.18 | 24.68 | 19,968 | +0.04(+0.15%) |
Sep 18, 2009 | 24.11 | 25.14 | 24.11 | 24.64 | 51,816 | -0.36(-1.43%) |
Sep 17, 2009 | 24.98 | 25.05 | 24.57 | 25.00 | 29,999 | +0.07(+0.30%) |
Sep 16, 2009 | 24.60 | 25.08 | 24.58 | 24.93 | 31,912 | +0.29(+1.19%) |
Sep 15, 2009 | 23.77 | 24.97 | 23.69 | 24.63 | 34,689 | +0.74(+3.11%) |
Sep 14, 2009 | 23.64 | 24.00 | 23.56 | 23.89 | 16,196 | +0.01(+0.04%) |
Sep 11, 2009 | 24.47 | 24.49 | 23.88 | 23.88 | 21,666 | -0.63(-2.57%) |
Sep 10, 2009 | 24.01 | 24.68 | 23.82 | 24.51 | 39,593 | +0.44(+1.84%) |
Sep 09, 2009 | 23.63 | 24.19 | 23.55 | 24.07 | 43,109 | +0.37(+1.55%) |
Sep 08, 2009 | 24.12 | 24.12 | 23.44 | 23.70 | 25,056 | -0.22(-0.91%) |
Sep 04, 2009 | 23.39 | 24.00 | 23.32 | 23.92 | 23,946 | +0.54(+2.30%) |
Sep 03, 2009 | 23.35 | 23.42 | 23.12 | 23.38 | 24,971 | +0.04(+0.16%) |
Sep 02, 2009 | 23.35 | 23.66 | 23.33 | 23.34 | 40,064 | -0.03(-0.12%) |
Sep 01, 2009 | 24.04 | 24.48 | 23.35 | 23.37 | 60,506 | -0.71(-2.93%) |
Aug 31, 2009 | 24.23 | 24.39 | 23.97 | 24.08 | 65,858 | -0.52(-2.11%) |
Aug 28, 2009 | 25.35 | 25.50 | 24.20 | 24.60 | 53,899 | -0.77(-3.04%) |
Aug 27, 2009 | 25.25 | 25.62 | 24.33 | 25.37 | 20,880 | +0.02(+0.07%) |
Aug 26, 2009 | 25.07 | 25.43 | 25.07 | 25.35 | 13,000 | +0.19(+0.75%) |
Aug 25, 2009 | 25.34 | 25.46 | 24.82 | 25.16 | 57,397 | -0.11(-0.45%) |
Aug 24, 2009 | 25.43 | 25.53 | 24.79 | 25.27 | 44,244 | -0.17(-0.67%) |
Aug 21, 2009 | 25.10 | 26.23 | 25.10 | 25.44 | 66,985 | +0.68(+2.74%) |
Aug 20, 2009 | 24.59 | 24.77 | 24.55 | 24.77 | 19,721 | +0.19(+0.77%) |
Aug 19, 2009 | 24.39 | 24.69 | 24.25 | 24.58 | 45,274 | -0.05(-0.19%) |
Aug 18, 2009 | 24.63 | 24.99 | 24.39 | 24.62 | 24,188 | +0.09(+0.38%) |
Aug 17, 2009 | 23.18 | 24.76 | 23.18 | 24.53 | 33,143 | +0.29(+1.20%) |
Aug 14, 2009 | 24.67 | 24.95 | 24.06 | 24.24 | 39,015 | -0.36(-1.45%) |
Aug 13, 2009 | 24.30 | 24.95 | 24.15 | 24.60 | 24,484 | +0.37(+1.52%) |
Aug 12, 2009 | 24.43 | 25.27 | 24.15 | 24.23 | 33,295 | -0.24(-0.96%) |
Aug 11, 2009 | 24.30 | 24.95 | 24.30 | 24.46 | 16,825 | -0.05(-0.19%) |
Aug 10, 2009 | 24.47 | 24.65 | 24.16 | 24.51 | 15,794 | -0.26(-1.06%) |
Aug 07, 2009 | 24.63 | 25.29 | 24.21 | 24.78 | 35,639 | +0.61(+2.53%) |
Aug 06, 2009 | 24.60 | 24.61 | 24.15 | 24.16 | 24,739 | -0.39(-1.57%) |
Aug 05, 2009 | 24.68 | 24.79 | 24.32 | 24.55 | 26,396 | -0.18(-0.72%) |
Aug 04, 2009 | 24.48 | 25.28 | 24.48 | 24.73 | 22,212 | +0.08(+0.34%) |