Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 27.19 | 27.19 | 26.35 | 26.90 | 334,674 | -0.34(-1.25%) |
Oct 29, 2009 | 26.59 | 27.24 | 26.38 | 27.24 | 365,038 | +1.08(+4.13%) |
Oct 28, 2009 | 26.93 | 27.19 | 26.16 | 26.16 | 284,089 | -0.74(-2.75%) |
Oct 27, 2009 | 27.00 | 27.34 | 26.77 | 26.90 | 240,230 | +0.05(+0.19%) |
Oct 26, 2009 | 27.53 | 27.75 | 26.76 | 26.85 | 284,870 | -0.54(-1.97%) |
Oct 23, 2009 | 27.74 | 27.47 | 27.22 | 27.39 | 293,201 | +0.09(+0.33%) |
Oct 22, 2009 | 27.90 | 28.00 | 27.29 | 27.30 | 182,771 | -0.43(-1.55%) |
Oct 21, 2009 | 28.00 | 28.50 | 27.50 | 27.73 | 443,173 | -0.17(-0.61%) |
Oct 20, 2009 | 28.50 | 28.08 | 27.75 | 27.90 | 249,646 | -0.62(-2.17%) |
Oct 19, 2009 | 29.50 | 29.50 | 28.32 | 28.52 | 236,862 | -0.79(-2.70%) |
Oct 16, 2009 | 28.67 | 29.42 | 28.58 | 29.31 | 197,744 | +0.43(+1.49%) |
Oct 15, 2009 | 29.55 | 30.35 | 28.79 | 28.88 | 343,394 | -0.79(-2.66%) |
Oct 14, 2009 | 30.95 | 30.95 | 29.57 | 29.67 | 406,446 | -1.01(-3.29%) |
Oct 13, 2009 | 30.60 | 31.06 | 30.15 | 30.68 | 514,699 | +0.33(+1.09%) |
Oct 09, 2009 | 29.92 | 30.35 | 29.87 | 30.35 | 347,587 | +0.00(+0.00%) |
Oct 08, 2009 | 30.50 | 30.70 | 30.05 | 30.35 | 373,304 | +0.27(+0.90%) |
Oct 07, 2009 | 29.14 | 30.30 | 28.90 | 30.08 | 477,418 | +0.71(+2.42%) |
Oct 06, 2009 | 28.50 | 29.37 | 28.30 | 29.37 | 557,309 | +1.64(+5.91%) |
Oct 05, 2009 | 27.25 | 27.80 | 27.17 | 27.73 | 224,050 | +0.58(+2.14%) |
Oct 02, 2009 | 26.90 | 27.66 | 26.83 | 27.15 | 303,002 | +0.07(+0.26%) |
Oct 01, 2009 | 28.25 | 28.25 | 26.78 | 27.08 | 390,399 | -1.01(-3.60%) |
Sep 30, 2009 | 28.55 | 28.75 | 27.89 | 28.09 | 532,486 | -0.16(-0.57%) |
Sep 29, 2009 | 27.67 | 28.35 | 27.58 | 28.25 | 407,387 | +0.54(+1.95%) |
Sep 28, 2009 | 27.95 | 28.16 | 27.65 | 27.71 | 396,288 | -0.05(-0.18%) |
Sep 25, 2009 | 27.69 | 27.92 | 27.52 | 27.76 | 299,225 | +0.12(+0.43%) |
Sep 24, 2009 | 29.20 | 29.28 | 27.57 | 27.64 | 754,739 | -1.28(-4.43%) |
Sep 23, 2009 | 29.75 | 29.86 | 28.92 | 28.92 | 451,523 | -0.90(-3.02%) |
Sep 22, 2009 | 30.20 | 30.24 | 29.67 | 29.82 | 490,729 | +0.21(+0.71%) |
Sep 21, 2009 | 29.82 | 30.05 | 29.60 | 29.61 | 358,646 | -0.71(-2.34%) |
Sep 18, 2009 | 30.36 | 30.70 | 29.80 | 30.32 | 1,039,798 | +0.37(+1.24%) |
Sep 17, 2009 | 30.50 | 31.10 | 29.88 | 29.95 | 414,502 | -1.00(-3.23%) |
Sep 16, 2009 | 30.99 | 31.45 | 30.67 | 30.95 | 664,863 | +0.36(+1.18%) |
Sep 15, 2009 | 29.86 | 30.75 | 29.86 | 30.59 | 240,764 | +0.57(+1.90%) |
Sep 14, 2009 | 30.40 | 30.43 | 29.80 | 30.02 | 234,011 | -0.45(-1.48%) |
Sep 11, 2009 | 30.36 | 30.75 | 30.35 | 30.47 | 458,143 | +0.29(+0.96%) |
Sep 10, 2009 | 29.98 | 30.50 | 29.44 | 30.18 | 322,723 | +0.42(+1.41%) |
Sep 09, 2009 | 29.90 | 30.50 | 29.38 | 29.76 | 475,860 | -0.34(-1.13%) |
Sep 08, 2009 | 31.00 | 31.50 | 29.80 | 30.10 | 495,679 | -0.37(-1.21%) |
Sep 04, 2009 | 30.21 | 30.75 | 29.56 | 30.47 | 382,626 | +0.01(+0.03%) |
Sep 03, 2009 | 29.00 | 31.05 | 28.77 | 30.46 | 906,063 | +1.71(+5.95%) |
Sep 02, 2009 | 27.79 | 29.25 | 27.53 | 28.75 | 623,548 | +1.25(+4.55%) |
Sep 01, 2009 | 28.15 | 28.26 | 27.11 | 27.50 | 276,425 | -0.67(-2.38%) |
Aug 31, 2009 | 27.94 | 28.23 | 27.60 | 28.17 | 211,388 | +0.12(+0.43%) |
Aug 28, 2009 | 28.34 | 28.34 | 27.86 | 28.05 | 358,640 | +0.20(+0.72%) |
Aug 27, 2009 | 27.45 | 28.00 | 27.26 | 27.85 | 434,531 | +0.43(+1.57%) |
Aug 26, 2009 | 27.60 | 27.60 | 27.19 | 27.42 | 167,557 | +0.02(+0.07%) |
Aug 25, 2009 | 27.70 | 27.70 | 26.77 | 27.40 | 196,925 | +0.33(+1.22%) |
Aug 24, 2009 | 28.20 | 28.20 | 26.88 | 27.07 | 184,954 | -0.93(-3.32%) |
Aug 21, 2009 | 27.49 | 28.41 | 27.49 | 28.00 | 443,802 | +0.79(+2.90%) |
Aug 20, 2009 | 26.10 | 27.28 | 26.10 | 27.21 | 408,939 | +1.05(+4.01%) |
Aug 19, 2009 | 25.66 | 26.25 | 25.66 | 26.16 | 211,754 | +0.20(+0.77%) |
Aug 18, 2009 | 25.80 | 26.32 | 25.75 | 25.96 | 221,404 | +0.16(+0.62%) |
Aug 17, 2009 | 26.19 | 26.23 | 25.70 | 25.80 | 148,957 | -0.59(-2.24%) |
Aug 14, 2009 | 26.65 | 26.75 | 26.39 | 26.39 | 162,581 | -0.11(-0.42%) |
Aug 13, 2009 | 26.66 | 26.83 | 26.42 | 26.50 | 142,107 | -0.02(-0.08%) |
Aug 12, 2009 | 26.68 | 26.93 | 26.12 | 26.52 | 163,075 | -0.16(-0.60%) |
Aug 11, 2009 | 26.45 | 27.02 | 26.05 | 26.68 | 290,860 | +0.67(+2.58%) |
Aug 10, 2009 | 26.15 | 26.59 | 25.75 | 26.01 | 255,107 | -0.32(-1.22%) |
Aug 07, 2009 | 27.00 | 27.00 | 26.12 | 26.33 | 299,092 | -0.67(-2.48%) |
Aug 06, 2009 | 27.02 | 27.25 | 26.51 | 27.00 | 223,164 | +0.00(+0.00%) |
Aug 05, 2009 | 27.30 | 27.30 | 26.71 | 27.00 | 186,771 | -0.30(-1.10%) |