Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 26.11 | 26.55 | 24.26 | 24.65 | 26,624 | -1.64(-6.22%) |
Oct 29, 2009 | 27.36 | 27.37 | 25.97 | 26.28 | 31,581 | -0.87(-3.21%) |
Oct 28, 2009 | 27.80 | 27.80 | 27.00 | 27.15 | 26,651 | -0.33(-1.21%) |
Oct 27, 2009 | 28.07 | 28.22 | 27.47 | 27.49 | 8,814 | -0.43(-1.55%) |
Oct 26, 2009 | 28.19 | 28.29 | 27.90 | 27.92 | 11,964 | -0.39(-1.39%) |
Oct 23, 2009 | 28.58 | 28.93 | 27.94 | 28.31 | 16,130 | -0.64(-2.21%) |
Oct 22, 2009 | 28.64 | 28.95 | 28.31 | 28.95 | 23,862 | +0.22(+0.78%) |
Oct 21, 2009 | 28.84 | 28.87 | 28.30 | 28.73 | 9,582 | -0.14(-0.48%) |
Oct 20, 2009 | 28.57 | 29.16 | 28.55 | 28.87 | 15,488 | -0.32(-1.08%) |
Oct 19, 2009 | 28.87 | 29.18 | 28.64 | 29.18 | 15,145 | +0.47(+1.64%) |
Oct 16, 2009 | 29.15 | 29.15 | 28.55 | 28.71 | 17,123 | -0.40(-1.38%) |
Oct 15, 2009 | 29.21 | 29.31 | 28.75 | 29.11 | 8,346 | -0.05(-0.18%) |
Oct 14, 2009 | 28.92 | 29.29 | 28.24 | 29.17 | 9,217 | +0.56(+1.94%) |
Oct 13, 2009 | 28.90 | 28.90 | 28.34 | 28.61 | 9,656 | +0.06(+0.22%) |
Oct 12, 2009 | 28.66 | 29.28 | 28.54 | 28.55 | 6,154 | -0.76(-2.58%) |
Oct 09, 2009 | 28.70 | 29.31 | 28.25 | 29.31 | 6,819 | +0.92(+3.23%) |
Oct 08, 2009 | 28.59 | 28.69 | 28.24 | 28.39 | 7,465 | -0.12(-0.41%) |
Oct 07, 2009 | 28.56 | 29.04 | 28.39 | 28.50 | 4,570 | -0.25(-0.89%) |
Oct 06, 2009 | 28.80 | 29.16 | 28.54 | 28.76 | 8,814 | -0.08(-0.29%) |
Oct 05, 2009 | 29.16 | 29.29 | 28.67 | 28.84 | 10,037 | -0.20(-0.69%) |
Oct 02, 2009 | 28.75 | 29.28 | 28.50 | 29.04 | 17,331 | +0.21(+0.72%) |
Oct 01, 2009 | 28.94 | 29.12 | 28.54 | 28.84 | 20,028 | -0.97(-3.26%) |
Sep 30, 2009 | 28.91 | 29.83 | 28.74 | 29.81 | 37,248 | +0.91(+3.15%) |
Sep 29, 2009 | 28.78 | 29.04 | 28.77 | 28.90 | 7,340 | -0.13(-0.45%) |
Sep 28, 2009 | 29.16 | 29.29 | 28.85 | 29.03 | 5,059 | -0.14(-0.48%) |
Sep 25, 2009 | 28.81 | 29.25 | 28.81 | 29.17 | 13,809 | -0.39(-1.33%) |
Sep 24, 2009 | 29.02 | 29.87 | 28.72 | 29.56 | 28,099 | +0.70(+2.43%) |
Sep 23, 2009 | 28.66 | 29.12 | 28.58 | 28.86 | 12,895 | -0.35(-1.21%) |
Sep 22, 2009 | 29.04 | 29.21 | 28.44 | 29.21 | 5,706 | +0.09(+0.32%) |
Sep 21, 2009 | 29.31 | 29.31 | 28.36 | 29.12 | 15,756 | -0.57(-1.92%) |
Sep 18, 2009 | 28.48 | 30.09 | 28.37 | 29.69 | 58,113 | +1.34(+4.73%) |
Sep 17, 2009 | 28.47 | 28.62 | 28.35 | 28.35 | 13,302 | -0.81(-2.78%) |
Sep 16, 2009 | 28.33 | 29.16 | 28.19 | 29.16 | 14,638 | +0.18(+0.61%) |
Sep 15, 2009 | 28.21 | 28.98 | 28.21 | 28.98 | 8,438 | +0.29(+0.99%) |
Sep 14, 2009 | 28.21 | 28.70 | 28.18 | 28.70 | 6,971 | +0.32(+1.14%) |
Sep 11, 2009 | 28.20 | 28.50 | 28.16 | 28.37 | 8,227 | -0.75(-2.57%) |
Sep 10, 2009 | 29.11 | 29.12 | 28.35 | 29.12 | 4,714 | +0.01(+0.03%) |
Sep 09, 2009 | 28.68 | 29.16 | 28.54 | 29.11 | 15,346 | +0.90(+3.20%) |
Sep 08, 2009 | 28.92 | 28.92 | 28.01 | 28.21 | 2,674 | -0.79(-2.74%) |
Sep 04, 2009 | 28.46 | 29.01 | 28.18 | 29.01 | 5,207 | +0.45(+1.57%) |
Sep 03, 2009 | 27.96 | 28.56 | 27.49 | 28.56 | 8,998 | +0.57(+2.04%) |
Sep 02, 2009 | 27.77 | 28.18 | 27.51 | 27.99 | 5,399 | +0.29(+1.03%) |
Sep 01, 2009 | 28.93 | 29.20 | 27.24 | 27.70 | 16,602 | -0.48(-1.70%) |
Aug 31, 2009 | 28.70 | 28.70 | 27.96 | 28.18 | 17,345 | -0.72(-2.48%) |
Aug 28, 2009 | 28.65 | 28.91 | 28.00 | 28.90 | 14,448 | +0.40(+1.41%) |
Aug 27, 2009 | 27.77 | 28.77 | 27.77 | 28.50 | 9,144 | -0.51(-1.76%) |
Aug 26, 2009 | 28.68 | 29.01 | 28.47 | 29.01 | 4,214 | +1.09(+3.90%) |
Aug 25, 2009 | 27.96 | 28.73 | 27.92 | 27.92 | 2,604 | -0.18(-0.63%) |
Aug 24, 2009 | 27.81 | 28.55 | 27.81 | 28.10 | 7,464 | -0.47(-1.65%) |
Aug 21, 2009 | 28.97 | 28.97 | 27.12 | 28.57 | 22,141 | +0.02(+0.08%) |
Aug 20, 2009 | 28.70 | 28.70 | 28.16 | 28.54 | 12,178 | -0.15(-0.54%) |
Aug 19, 2009 | 28.89 | 29.09 | 28.16 | 28.70 | 13,743 | -0.27(-0.93%) |
Aug 18, 2009 | 28.93 | 29.12 | 28.74 | 28.97 | 13,245 | +0.02(+0.05%) |
Aug 17, 2009 | 28.47 | 29.11 | 28.47 | 28.95 | 13,546 | +0.30(+1.05%) |
Aug 14, 2009 | 29.04 | 29.04 | 28.37 | 28.65 | 21,607 | -0.46(-1.59%) |
Aug 13, 2009 | 29.12 | 29.12 | 28.35 | 29.11 | 23,947 | -0.20(-0.68%) |
Aug 12, 2009 | 28.50 | 29.35 | 28.47 | 29.31 | 30,906 | +0.69(+2.40%) |
Aug 11, 2009 | 28.04 | 28.63 | 28.02 | 28.63 | 7,650 | +0.39(+1.39%) |
Aug 10, 2009 | 28.63 | 28.67 | 27.60 | 28.23 | 47,895 | -0.46(-1.61%) |
Aug 07, 2009 | 28.54 | 28.70 | 28.18 | 28.70 | 15,270 | +0.51(+1.81%) |
Aug 06, 2009 | 28.67 | 28.70 | 27.75 | 28.19 | 11,557 | -0.55(-1.91%) |
Aug 05, 2009 | 28.77 | 28.93 | 28.07 | 28.74 | 15,940 | +0.15(+0.54%) |
Aug 04, 2009 | 28.17 | 28.76 | 27.63 | 28.58 | 9,013 | -0.03(-0.11%) |