Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 24.68 | 24.96 | 23.89 | 24.12 | 1,659,120 | -0.84(-3.36%) |
Oct 29, 2009 | 24.76 | 25.12 | 24.52 | 24.96 | 538,204 | +0.45(+1.82%) |
Oct 28, 2009 | 24.55 | 24.88 | 24.21 | 24.52 | 475,878 | -0.07(-0.27%) |
Oct 27, 2009 | 24.20 | 24.94 | 24.12 | 24.58 | 480,595 | +0.41(+1.71%) |
Oct 26, 2009 | 24.27 | 24.28 | 23.88 | 24.17 | 689,986 | -0.15(-0.60%) |
Oct 23, 2009 | 24.21 | 24.62 | 23.99 | 24.32 | 630,244 | -0.17(-0.71%) |
Oct 22, 2009 | 24.18 | 24.86 | 24.11 | 24.49 | 1,275,721 | +0.28(+1.15%) |
Oct 21, 2009 | 24.24 | 24.80 | 24.05 | 24.21 | 5,540,332 | +0.50(+2.10%) |
Oct 20, 2009 | 23.63 | 24.62 | 23.61 | 23.71 | 507,941 | -0.70(-2.86%) |
Oct 19, 2009 | 24.12 | 24.67 | 23.79 | 24.41 | 398,952 | +0.11(+0.47%) |
Oct 16, 2009 | 24.36 | 24.56 | 23.95 | 24.30 | 220,031 | -0.29(-1.19%) |
Oct 15, 2009 | 24.70 | 24.83 | 24.32 | 24.59 | 139,620 | -0.23(-0.91%) |
Oct 14, 2009 | 24.78 | 24.86 | 24.51 | 24.82 | 150,472 | +0.24(+0.97%) |
Oct 13, 2009 | 24.80 | 24.93 | 24.23 | 24.58 | 141,806 | -0.28(-1.12%) |
Oct 12, 2009 | 25.31 | 25.60 | 24.78 | 24.86 | 112,217 | -0.61(-2.40%) |
Oct 09, 2009 | 25.04 | 25.53 | 24.79 | 25.47 | 241,054 | +0.51(+2.05%) |
Oct 08, 2009 | 24.62 | 25.18 | 24.33 | 24.96 | 234,378 | +0.60(+2.46%) |
Oct 07, 2009 | 24.44 | 24.53 | 23.88 | 24.36 | 103,004 | -0.24(-0.97%) |
Oct 06, 2009 | 24.50 | 25.11 | 24.43 | 24.60 | 158,912 | +0.28(+1.15%) |
Oct 05, 2009 | 23.94 | 24.41 | 23.61 | 24.32 | 236,186 | +0.45(+1.87%) |
Oct 02, 2009 | 24.14 | 24.48 | 23.78 | 23.87 | 185,701 | -0.57(-2.34%) |
Oct 01, 2009 | 24.76 | 25.50 | 24.24 | 24.44 | 232,049 | -0.55(-2.18%) |
Sep 30, 2009 | 25.05 | 25.41 | 24.34 | 24.99 | 345,048 | +0.03(+0.13%) |
Sep 29, 2009 | 25.29 | 25.39 | 24.68 | 24.96 | 199,320 | -0.27(-1.08%) |
Sep 28, 2009 | 24.86 | 25.26 | 24.71 | 25.23 | 143,548 | +0.44(+1.77%) |
Sep 25, 2009 | 24.98 | 25.16 | 24.33 | 24.79 | 206,637 | -0.35(-1.38%) |
Sep 24, 2009 | 25.47 | 25.67 | 24.76 | 25.14 | 241,739 | -0.23(-0.89%) |
Sep 23, 2009 | 25.59 | 25.90 | 25.35 | 25.36 | 138,928 | -0.27(-1.04%) |
Sep 22, 2009 | 25.59 | 25.64 | 25.04 | 25.63 | 225,417 | +0.31(+1.21%) |
Sep 21, 2009 | 25.41 | 25.51 | 25.25 | 25.32 | 227,571 | -0.48(-1.86%) |
Sep 18, 2009 | 25.79 | 25.87 | 25.18 | 25.80 | 297,133 | +0.17(+0.68%) |
Sep 17, 2009 | 26.04 | 26.55 | 25.24 | 25.63 | 155,304 | -0.54(-2.06%) |
Sep 16, 2009 | 24.89 | 26.49 | 24.64 | 26.17 | 343,955 | +1.29(+5.19%) |
Sep 15, 2009 | 24.53 | 25.02 | 24.20 | 24.88 | 238,472 | +0.37(+1.49%) |
Sep 14, 2009 | 24.29 | 24.62 | 24.28 | 24.51 | 113,644 | -0.05(-0.19%) |
Sep 11, 2009 | 24.56 | 24.95 | 24.47 | 24.56 | 70,717 | +0.01(+0.03%) |
Sep 10, 2009 | 24.44 | 24.77 | 24.27 | 24.55 | 169,536 | -0.07(-0.27%) |
Sep 09, 2009 | 24.36 | 24.85 | 24.24 | 24.62 | 226,529 | +0.17(+0.68%) |
Sep 08, 2009 | 24.54 | 24.61 | 24.34 | 24.45 | 245,542 | +0.13(+0.52%) |
Sep 04, 2009 | 24.20 | 24.44 | 24.20 | 24.32 | 193,062 | +0.03(+0.11%) |
Sep 03, 2009 | 24.31 | 24.49 | 24.00 | 24.30 | 181,349 | -0.02(-0.08%) |
Sep 02, 2009 | 24.36 | 24.68 | 24.10 | 24.32 | 241,558 | -0.19(-0.79%) |
Sep 01, 2009 | 25.34 | 25.71 | 24.23 | 24.51 | 376,250 | -0.97(-3.81%) |
Aug 31, 2009 | 25.41 | 25.59 | 24.90 | 25.48 | 176,337 | -0.05(-0.18%) |
Aug 28, 2009 | 25.93 | 26.05 | 25.34 | 25.53 | 119,255 | -0.33(-1.26%) |
Aug 27, 2009 | 26.09 | 26.09 | 25.35 | 25.85 | 127,945 | -0.40(-1.52%) |
Aug 26, 2009 | 25.70 | 26.68 | 25.70 | 26.25 | 205,562 | +0.45(+1.73%) |
Aug 25, 2009 | 25.99 | 26.43 | 25.62 | 25.81 | 307,033 | -0.10(-0.39%) |
Aug 24, 2009 | 26.28 | 26.39 | 25.64 | 25.91 | 308,687 | -0.32(-1.22%) |
Aug 21, 2009 | 25.56 | 26.47 | 25.44 | 26.23 | 372,431 | +1.05(+4.17%) |
Aug 20, 2009 | 24.56 | 25.20 | 24.46 | 25.18 | 261,789 | +0.57(+2.32%) |
Aug 19, 2009 | 23.99 | 24.74 | 23.99 | 24.60 | 124,842 | +0.31(+1.26%) |
Aug 18, 2009 | 24.50 | 24.62 | 24.02 | 24.30 | 130,187 | -0.12(-0.49%) |
Aug 17, 2009 | 24.66 | 24.72 | 23.99 | 24.42 | 218,414 | -0.79(-3.14%) |
Aug 14, 2009 | 26.14 | 26.14 | 24.95 | 25.21 | 285,926 | -0.95(-3.64%) |
Aug 13, 2009 | 26.46 | 26.61 | 25.61 | 26.16 | 102,935 | -0.07(-0.28%) |
Aug 12, 2009 | 26.12 | 26.54 | 25.63 | 26.23 | 197,291 | +0.11(+0.43%) |
Aug 11, 2009 | 27.41 | 27.76 | 25.86 | 26.12 | 316,700 | -1.37(-4.98%) |
Aug 10, 2009 | 27.22 | 28.09 | 26.94 | 27.49 | 200,573 | +0.00(+0.00%) |
Aug 07, 2009 | 26.61 | 28.19 | 26.33 | 27.49 | 381,214 | +1.19(+4.53%) |
Aug 06, 2009 | 27.33 | 27.46 | 26.13 | 26.30 | 352,011 | -0.83(-3.06%) |
Aug 05, 2009 | 27.38 | 27.50 | 26.78 | 27.13 | 240,632 | -0.32(-1.16%) |
Aug 04, 2009 | 26.68 | 27.57 | 26.39 | 27.45 | 173,460 | +0.47(+1.75%) |