Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 25.10 | 25.24 | 24.29 | 24.35 | 308,959 | -0.84(-3.32%) |
Oct 29, 2009 | 25.35 | 25.38 | 24.92 | 25.19 | 282,816 | +0.06(+0.24%) |
Oct 28, 2009 | 25.60 | 25.98 | 24.57 | 25.13 | 769,751 | -1.26(-4.77%) |
Oct 27, 2009 | 26.61 | 26.73 | 26.07 | 26.39 | 342,916 | -0.21(-0.78%) |
Oct 26, 2009 | 26.53 | 27.04 | 25.84 | 26.60 | 283,841 | +0.03(+0.13%) |
Oct 23, 2009 | 26.54 | 26.61 | 26.27 | 26.56 | 226,387 | -0.66(-2.41%) |
Oct 22, 2009 | 26.76 | 27.43 | 26.29 | 27.22 | 169,072 | +0.39(+1.45%) |
Oct 21, 2009 | 26.66 | 27.30 | 26.54 | 26.83 | 245,299 | +0.02(+0.06%) |
Oct 20, 2009 | 26.65 | 26.92 | 26.65 | 26.81 | 189,894 | +0.03(+0.13%) |
Oct 19, 2009 | 26.38 | 26.92 | 25.85 | 26.78 | 135,105 | +0.41(+1.57%) |
Oct 16, 2009 | 26.75 | 26.79 | 26.03 | 26.36 | 147,384 | -0.52(-1.92%) |
Oct 15, 2009 | 26.58 | 26.88 | 26.41 | 26.88 | 110,837 | +0.09(+0.35%) |
Oct 14, 2009 | 26.63 | 26.90 | 26.46 | 26.79 | 115,451 | +0.48(+1.84%) |
Oct 13, 2009 | 26.79 | 26.79 | 26.19 | 26.30 | 258,049 | -0.44(-1.64%) |
Oct 12, 2009 | 26.85 | 26.97 | 26.54 | 26.74 | 168,706 | +0.08(+0.29%) |
Oct 09, 2009 | 26.13 | 26.73 | 26.13 | 26.66 | 154,450 | +0.36(+1.38%) |
Oct 08, 2009 | 26.13 | 26.64 | 25.93 | 26.30 | 145,126 | +0.44(+1.70%) |
Oct 07, 2009 | 25.69 | 25.92 | 25.30 | 25.86 | 206,035 | +0.08(+0.30%) |
Oct 06, 2009 | 25.74 | 26.15 | 25.52 | 25.79 | 110,204 | +0.34(+1.32%) |
Oct 05, 2009 | 25.60 | 25.81 | 25.23 | 25.45 | 213,033 | +0.10(+0.41%) |
Oct 02, 2009 | 25.03 | 25.61 | 25.03 | 25.35 | 231,869 | +0.04(+0.17%) |
Oct 01, 2009 | 26.07 | 26.09 | 25.25 | 25.30 | 146,173 | -0.78(-2.98%) |
Sep 30, 2009 | 25.95 | 26.86 | 25.18 | 26.08 | 521,840 | -0.05(-0.20%) |
Sep 29, 2009 | 25.95 | 26.56 | 25.89 | 26.13 | 727,045 | +0.16(+0.63%) |
Sep 28, 2009 | 25.80 | 26.19 | 24.91 | 25.97 | 430,872 | +0.16(+0.63%) |
Sep 25, 2009 | 26.33 | 26.35 | 25.71 | 25.80 | 254,616 | -0.71(-2.67%) |
Sep 24, 2009 | 26.95 | 26.95 | 26.04 | 26.51 | 374,100 | -0.40(-1.47%) |
Sep 23, 2009 | 27.13 | 27.13 | 26.28 | 26.91 | 399,954 | -0.09(-0.35%) |
Sep 22, 2009 | 27.69 | 27.69 | 26.59 | 27.00 | 272,834 | -0.35(-1.29%) |
Sep 21, 2009 | 26.78 | 27.58 | 26.72 | 27.35 | 370,207 | +0.27(+0.99%) |
Sep 18, 2009 | 27.98 | 28.35 | 27.04 | 27.09 | 486,233 | -0.91(-3.23%) |
Sep 17, 2009 | 27.64 | 28.29 | 27.55 | 27.99 | 435,973 | +0.43(+1.56%) |
Sep 16, 2009 | 27.14 | 27.87 | 27.10 | 27.56 | 243,376 | +0.41(+1.52%) |
Sep 15, 2009 | 26.66 | 27.17 | 26.57 | 27.15 | 392,214 | +0.35(+1.32%) |
Sep 14, 2009 | 26.04 | 26.79 | 25.98 | 26.79 | 253,715 | +0.51(+1.94%) |
Sep 11, 2009 | 26.22 | 26.62 | 26.07 | 26.29 | 189,599 | +0.08(+0.30%) |
Sep 10, 2009 | 25.73 | 26.33 | 25.43 | 26.21 | 177,451 | +0.46(+1.77%) |
Sep 09, 2009 | 25.60 | 26.15 | 25.15 | 25.75 | 378,238 | +0.18(+0.71%) |
Sep 08, 2009 | 25.31 | 25.59 | 25.13 | 25.57 | 228,625 | +0.41(+1.65%) |
Sep 04, 2009 | 25.03 | 25.22 | 24.78 | 25.16 | 329,015 | +0.04(+0.17%) |
Sep 03, 2009 | 25.13 | 25.38 | 24.88 | 25.11 | 188,165 | +0.00(+0.00%) |
Sep 02, 2009 | 25.49 | 25.67 | 24.81 | 25.11 | 284,089 | -0.51(-1.99%) |
Sep 01, 2009 | 25.97 | 26.80 | 25.49 | 25.62 | 399,570 | -0.39(-1.49%) |
Aug 31, 2009 | 24.60 | 26.11 | 24.07 | 26.01 | 754,074 | +1.10(+4.43%) |
Aug 28, 2009 | 24.99 | 25.20 | 24.73 | 24.91 | 123,559 | +0.18(+0.73%) |
Aug 27, 2009 | 24.74 | 24.89 | 24.48 | 24.73 | 134,946 | -0.16(-0.62%) |
Aug 26, 2009 | 25.02 | 25.24 | 24.70 | 24.88 | 142,170 | -0.20(-0.79%) |
Aug 25, 2009 | 24.98 | 25.25 | 24.78 | 25.08 | 274,032 | +0.31(+1.25%) |
Aug 24, 2009 | 24.93 | 25.57 | 24.73 | 24.77 | 261,353 | -0.26(-1.03%) |
Aug 21, 2009 | 24.70 | 25.16 | 24.54 | 25.03 | 186,260 | +0.60(+2.47%) |
Aug 20, 2009 | 23.88 | 24.52 | 23.73 | 24.42 | 219,674 | +0.45(+1.87%) |
Aug 19, 2009 | 23.29 | 24.00 | 23.22 | 23.98 | 195,087 | +0.36(+1.53%) |
Aug 18, 2009 | 23.36 | 23.74 | 23.27 | 23.61 | 330,370 | +0.19(+0.81%) |
Aug 17, 2009 | 23.82 | 23.82 | 23.10 | 23.42 | 221,920 | -0.85(-3.52%) |
Aug 14, 2009 | 24.91 | 24.91 | 23.89 | 24.28 | 166,159 | -0.64(-2.56%) |
Aug 13, 2009 | 24.97 | 25.02 | 24.60 | 24.91 | 126,541 | -0.03(-0.14%) |
Aug 12, 2009 | 24.60 | 25.32 | 24.37 | 24.95 | 271,375 | +0.40(+1.61%) |
Aug 11, 2009 | 24.49 | 24.66 | 24.07 | 24.55 | 220,449 | +0.04(+0.18%) |
Aug 10, 2009 | 24.16 | 24.73 | 24.08 | 24.51 | 143,939 | +0.12(+0.49%) |
Aug 07, 2009 | 23.92 | 24.53 | 23.86 | 24.39 | 191,000 | +0.74(+3.14%) |
Aug 06, 2009 | 23.89 | 24.02 | 23.44 | 23.65 | 260,486 | -0.06(-0.25%) |
Aug 05, 2009 | 24.04 | 24.10 | 23.64 | 23.71 | 254,748 | -0.16(-0.69%) |
Aug 04, 2009 | 23.23 | 23.97 | 23.23 | 23.87 | 224,407 | +0.59(+2.56%) |