Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 26.79 | 26.88 | 25.94 | 26.00 | 716,868 | -1.01(-3.74%) |
Oct 29, 2009 | 26.50 | 27.19 | 26.48 | 27.01 | 642,286 | +0.95(+3.64%) |
Oct 28, 2009 | 26.63 | 26.75 | 26.05 | 26.06 | 723,799 | -0.75(-2.79%) |
Oct 27, 2009 | 26.62 | 26.96 | 26.29 | 26.81 | 797,443 | +0.29(+1.09%) |
Oct 26, 2009 | 27.32 | 27.60 | 26.34 | 26.52 | 937,440 | -0.53(-1.96%) |
Oct 23, 2009 | 27.35 | 27.40 | 27.00 | 27.05 | 607,976 | -0.39(-1.42%) |
Oct 22, 2009 | 27.30 | 27.51 | 27.00 | 27.44 | 1,017,001 | +0.07(+0.27%) |
Oct 21, 2009 | 26.48 | 27.76 | 26.48 | 27.37 | 1,235,093 | +0.67(+2.49%) |
Oct 20, 2009 | 26.48 | 26.90 | 26.47 | 26.70 | 910,508 | -0.23(-0.85%) |
Oct 19, 2009 | 26.60 | 27.05 | 26.56 | 26.93 | 1,346,439 | +0.20(+0.75%) |
Oct 16, 2009 | 26.34 | 26.77 | 26.13 | 26.73 | 987,812 | +0.37(+1.40%) |
Oct 15, 2009 | 25.59 | 26.50 | 25.45 | 26.36 | 1,544,997 | +0.86(+3.37%) |
Oct 14, 2009 | 25.41 | 25.57 | 25.37 | 25.50 | 615,672 | +0.34(+1.35%) |
Oct 13, 2009 | 25.04 | 25.22 | 24.79 | 25.16 | 811,713 | +0.34(+1.37%) |
Oct 12, 2009 | 24.99 | 25.03 | 24.78 | 24.82 | 743,157 | +0.34(+1.39%) |
Oct 09, 2009 | 24.29 | 24.50 | 24.03 | 24.48 | 511,168 | +0.31(+1.28%) |
Oct 08, 2009 | 23.51 | 24.59 | 23.47 | 24.17 | 1,058,038 | +0.51(+2.16%) |
Oct 07, 2009 | 24.11 | 24.22 | 23.33 | 23.66 | 888,112 | -0.38(-1.58%) |
Oct 06, 2009 | 24.05 | 24.37 | 23.88 | 24.04 | 839,108 | +0.23(+0.97%) |
Oct 05, 2009 | 23.35 | 24.03 | 23.03 | 23.81 | 797,403 | +0.18(+0.76%) |
Oct 02, 2009 | 23.34 | 23.77 | 23.28 | 23.63 | 599,712 | -0.20(-0.84%) |
Oct 01, 2009 | 23.92 | 24.08 | 23.40 | 23.83 | 1,027,687 | +0.03(+0.13%) |
Sep 30, 2009 | 22.79 | 23.94 | 22.41 | 23.80 | 1,938,926 | +1.22(+5.40%) |
Sep 29, 2009 | 22.49 | 22.77 | 22.29 | 22.58 | 756,250 | -0.11(-0.48%) |
Sep 28, 2009 | 22.32 | 22.85 | 22.31 | 22.69 | 848,108 | +0.33(+1.48%) |
Sep 25, 2009 | 22.30 | 22.65 | 22.14 | 22.36 | 1,289,872 | +0.00(+0.00%) |
Sep 24, 2009 | 23.00 | 23.02 | 22.20 | 22.36 | 2,168,892 | -0.77(-3.33%) |
Sep 23, 2009 | 24.27 | 24.27 | 23.13 | 23.13 | 2,201,361 | -1.26(-5.17%) |
Sep 22, 2009 | 24.30 | 24.42 | 24.06 | 24.39 | 722,265 | +0.78(+3.30%) |
Sep 21, 2009 | 23.80 | 23.84 | 23.47 | 23.61 | 1,088,770 | -0.90(-3.67%) |
Sep 18, 2009 | 24.76 | 24.79 | 24.45 | 24.51 | 328,953 | -0.22(-0.89%) |
Sep 17, 2009 | 24.57 | 24.96 | 24.57 | 24.73 | 613,842 | +0.47(+1.95%) |
Sep 16, 2009 | 24.19 | 24.73 | 24.05 | 24.26 | 867,653 | +0.07(+0.28%) |
Sep 15, 2009 | 23.70 | 24.26 | 23.39 | 24.19 | 1,211,013 | +0.64(+2.72%) |
Sep 14, 2009 | 23.40 | 23.71 | 23.38 | 23.55 | 682,154 | -0.11(-0.46%) |
Sep 11, 2009 | 24.79 | 24.81 | 23.46 | 23.66 | 773,497 | -0.96(-3.90%) |
Sep 10, 2009 | 24.34 | 24.70 | 24.18 | 24.62 | 402,515 | +0.30(+1.23%) |
Sep 09, 2009 | 24.44 | 24.74 | 24.24 | 24.32 | 870,453 | -0.01(-0.04%) |
Sep 08, 2009 | 24.04 | 24.50 | 23.82 | 24.33 | 952,945 | +1.22(+5.28%) |
Sep 04, 2009 | 23.05 | 23.33 | 22.91 | 23.11 | 838,164 | -0.15(-0.64%) |
Sep 03, 2009 | 23.37 | 23.48 | 23.08 | 23.26 | 566,327 | +0.09(+0.39%) |
Sep 02, 2009 | 23.07 | 23.42 | 22.85 | 23.17 | 1,056,204 | -0.06(-0.26%) |
Sep 01, 2009 | 23.84 | 24.35 | 23.18 | 23.23 | 1,014,313 | -0.56(-2.35%) |
Aug 31, 2009 | 24.10 | 24.15 | 23.59 | 23.79 | 1,253,349 | -1.10(-4.42%) |
Aug 28, 2009 | 25.03 | 25.12 | 24.54 | 24.89 | 633,589 | +0.02(+0.08%) |
Aug 27, 2009 | 24.14 | 24.90 | 23.85 | 24.87 | 1,052,422 | +0.46(+1.88%) |
Aug 26, 2009 | 24.27 | 24.50 | 24.14 | 24.41 | 606,468 | -0.16(-0.65%) |
Aug 25, 2009 | 25.41 | 25.65 | 24.30 | 24.57 | 914,463 | -0.73(-2.89%) |
Aug 24, 2009 | 25.48 | 25.59 | 25.29 | 25.30 | 872,946 | +0.06(+0.24%) |
Aug 21, 2009 | 25.30 | 25.56 | 25.03 | 25.24 | 1,368,249 | +0.35(+1.41%) |
Aug 20, 2009 | 25.06 | 25.20 | 24.79 | 24.89 | 900,027 | -0.25(-0.99%) |
Aug 19, 2009 | 23.94 | 25.41 | 23.94 | 25.14 | 1,301,712 | +0.86(+3.54%) |
Aug 18, 2009 | 23.28 | 24.42 | 23.27 | 24.28 | 985,141 | +1.19(+5.14%) |
Aug 17, 2009 | 23.26 | 23.49 | 22.99 | 23.09 | 890,640 | -0.68(-2.85%) |
Aug 14, 2009 | 24.85 | 24.85 | 23.64 | 23.77 | 1,263,166 | -1.16(-4.65%) |
Aug 13, 2009 | 24.87 | 25.08 | 24.57 | 24.93 | 958,415 | +0.31(+1.26%) |
Aug 12, 2009 | 24.40 | 24.89 | 24.40 | 24.62 | 659,778 | +0.32(+1.32%) |
Aug 11, 2009 | 24.57 | 24.62 | 24.13 | 24.30 | 1,101,241 | -0.61(-2.45%) |
Aug 10, 2009 | 25.03 | 25.12 | 24.67 | 24.91 | 853,164 | +0.04(+0.16%) |
Aug 07, 2009 | 25.24 | 25.41 | 24.71 | 24.87 | 1,012,369 | -0.36(-1.43%) |
Aug 06, 2009 | 25.08 | 25.38 | 24.64 | 25.23 | 1,122,365 | +0.02(+0.08%) |
Aug 05, 2009 | 25.07 | 25.33 | 24.47 | 25.21 | 815,955 | +0.16(+0.64%) |
Aug 04, 2009 | 24.89 | 25.25 | 24.77 | 25.05 | 767,426 | +0.02(+0.09%) |