Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 25.66 | 25.99 | 23.39 | 23.44 | 24,626 | -1.57(-6.28%) |
Oct 29, 2009 | 24.58 | 25.06 | 24.41 | 25.01 | 47,122 | +1.29(+5.45%) |
Oct 28, 2009 | 24.01 | 24.01 | 23.69 | 23.71 | 2,635 | -1.24(-4.97%) |
Oct 27, 2009 | 24.36 | 25.32 | 24.01 | 24.96 | 4,386 | -0.20(-0.79%) |
Oct 26, 2009 | 26.45 | 26.45 | 25.15 | 25.15 | 7,526 | -0.99(-3.80%) |
Oct 23, 2009 | 26.15 | 26.15 | 26.15 | 26.15 | 2,210 | -0.12(-0.45%) |
Oct 22, 2009 | 26.22 | 26.32 | 26.07 | 26.26 | 3,693 | -0.21(-0.80%) |
Oct 21, 2009 | 26.99 | 27.04 | 26.48 | 26.48 | 12,497 | -0.01(-0.05%) |
Oct 20, 2009 | 26.46 | 26.49 | 26.46 | 26.49 | 22,286 | -0.30(-1.14%) |
Oct 19, 2009 | 26.50 | 26.86 | 26.50 | 26.79 | 16,293 | +0.78(+2.99%) |
Oct 16, 2009 | 25.82 | 26.03 | 25.81 | 26.01 | 6,615 | -0.66(-2.47%) |
Oct 15, 2009 | 26.37 | 26.69 | 26.29 | 26.67 | 6,439 | +0.11(+0.42%) |
Oct 14, 2009 | 26.32 | 26.56 | 26.22 | 26.56 | 34,039 | +1.23(+4.86%) |
Oct 13, 2009 | 25.42 | 25.42 | 25.04 | 25.33 | 22,009 | -0.03(-0.12%) |
Oct 12, 2009 | 25.76 | 25.83 | 25.36 | 25.36 | 21,052 | +0.19(+0.76%) |
Oct 09, 2009 | 25.15 | 25.30 | 24.97 | 25.17 | 93,836 | -0.14(-0.56%) |
Oct 08, 2009 | 25.23 | 25.46 | 25.23 | 25.31 | 40,793 | +0.96(+3.94%) |
Oct 07, 2009 | 24.38 | 24.48 | 24.22 | 24.35 | 2,779 | +0.09(+0.36%) |
Oct 06, 2009 | 24.53 | 24.53 | 24.20 | 24.27 | 19,393 | +0.79(+3.38%) |
Oct 05, 2009 | 23.47 | 23.47 | 23.47 | 23.47 | 307 | +0.46(+2.00%) |
Oct 02, 2009 | 23.39 | 23.39 | 21.83 | 23.01 | 79,405 | -0.47(-2.02%) |
Oct 01, 2009 | 24.29 | 24.29 | 23.46 | 23.49 | 235,460 | -1.38(-5.55%) |
Sep 30, 2009 | 25.11 | 25.11 | 24.66 | 24.87 | 2,016 | -0.06(-0.25%) |
Sep 29, 2009 | 24.93 | 24.93 | 24.93 | 24.93 | 1,246 | -0.00(-0.01%) |
Sep 28, 2009 | 24.59 | 25.11 | 24.59 | 24.93 | 5,350 | +0.50(+2.03%) |
Sep 25, 2009 | 24.75 | 24.83 | 24.25 | 24.44 | 3,693 | -0.01(-0.05%) |
Sep 24, 2009 | 25.66 | 25.67 | 24.34 | 24.45 | 243,236 | -1.15(-4.50%) |
Sep 23, 2009 | 25.82 | 26.26 | 25.60 | 25.60 | 20,880 | -0.14(-0.56%) |
Sep 22, 2009 | 25.61 | 25.82 | 25.61 | 25.74 | 114,821 | +0.45(+1.77%) |
Sep 21, 2009 | 24.67 | 25.30 | 24.21 | 25.30 | 4,669 | -0.29(-1.15%) |
Sep 18, 2009 | 25.60 | 25.60 | 25.48 | 25.59 | 20,316 | +0.14(+0.55%) |
Sep 17, 2009 | 25.41 | 25.65 | 25.39 | 25.45 | 40,018 | -0.31(-1.19%) |
Sep 16, 2009 | 25.56 | 26.75 | 25.24 | 25.76 | 44,761 | +0.83(+3.33%) |
Sep 15, 2009 | 25.66 | 25.66 | 24.53 | 24.93 | 4,854 | +0.18(+0.73%) |
Sep 11, 2009 | 26.43 | 24.75 | 24.75 | 24.75 | 8,003 | +0.03(+0.13%) |
Sep 10, 2009 | 24.21 | 24.76 | 24.21 | 24.71 | 140,986 | +0.34(+1.41%) |
Sep 09, 2009 | 24.29 | 24.37 | 24.24 | 24.37 | 1,231 | +0.72(+3.06%) |
Sep 08, 2009 | 23.65 | 23.65 | 23.65 | 23.65 | 615 | +0.87(+3.84%) |
Sep 04, 2009 | 22.24 | 22.81 | 22.24 | 22.77 | 6,175 | +0.77(+3.51%) |
Sep 03, 2009 | 21.88 | 22.00 | 21.88 | 22.00 | 2,077 | +0.17(+0.79%) |
Sep 02, 2009 | 21.56 | 21.93 | 21.26 | 21.83 | 13,021 | -0.10(-0.47%) |
Sep 01, 2009 | 22.90 | 23.04 | 21.05 | 21.93 | 403,194 | -0.97(-4.25%) |
Aug 31, 2009 | 22.88 | 22.91 | 22.71 | 22.91 | 5,540 | -0.46(-1.97%) |
Aug 28, 2009 | 23.39 | 23.65 | 23.34 | 23.36 | 4,725 | +0.01(+0.06%) |
Aug 27, 2009 | 22.69 | 23.35 | 22.40 | 23.35 | 7,668 | +0.61(+2.69%) |
Aug 26, 2009 | 22.85 | 24.04 | 22.74 | 22.74 | 2,770 | -0.32(-1.39%) |
Aug 25, 2009 | 23.06 | 23.06 | 23.06 | 23.06 | 615 | +0.37(+1.62%) |
Aug 24, 2009 | 22.96 | 23.16 | 22.63 | 22.69 | 241,188 | -0.08(-0.36%) |
Aug 21, 2009 | 22.46 | 22.86 | 22.46 | 22.78 | 8,967 | +0.85(+3.89%) |
Aug 20, 2009 | 21.66 | 21.92 | 21.66 | 21.92 | 2,022 | +0.48(+2.24%) |
Aug 19, 2009 | 21.17 | 21.52 | 21.17 | 21.44 | 3,761 | +0.26(+1.23%) |
Aug 18, 2009 | 21.17 | 21.20 | 21.17 | 21.18 | 6,387 | +0.72(+3.54%) |
Aug 17, 2009 | 20.43 | 20.51 | 20.36 | 20.46 | 3,247 | -1.20(-5.56%) |
Aug 14, 2009 | 21.51 | 21.68 | 21.51 | 21.66 | 3,672 | -0.53(-2.40%) |
Aug 13, 2009 | 22.18 | 22.25 | 22.18 | 22.20 | 2,921 | +0.86(+4.03%) |
Aug 12, 2009 | 21.60 | 21.60 | 21.09 | 21.34 | 2,093 | +0.22(+1.05%) |
Aug 11, 2009 | 21.13 | 21.13 | 21.03 | 21.12 | 2,170 | -0.19(-0.91%) |
Aug 10, 2009 | 21.40 | 21.51 | 21.21 | 21.31 | 2,671 | -0.45(-2.09%) |
Aug 07, 2009 | 21.85 | 21.90 | 21.68 | 21.77 | 6,409 | +0.09(+0.42%) |
Aug 06, 2009 | 22.11 | 22.11 | 21.56 | 21.67 | 6,898 | -0.28(-1.29%) |
Aug 05, 2009 | 22.08 | 22.08 | 21.56 | 21.96 | 9,684 | -0.05(-0.23%) |
Aug 04, 2009 | 21.84 | 22.11 | 21.69 | 22.01 | 3,703 | -0.17(-0.76%) |