Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 25.50 | 25.86 | 24.99 | 25.30 | 345,613 | -0.34(-1.33%) |
Oct 29, 2009 | 24.28 | 25.98 | 24.01 | 25.64 | 641,059 | +1.55(+6.43%) |
Oct 28, 2009 | 25.59 | 25.66 | 23.96 | 24.09 | 345,168 | -1.47(-5.75%) |
Oct 27, 2009 | 25.77 | 26.37 | 25.40 | 25.56 | 189,875 | -0.04(-0.16%) |
Oct 26, 2009 | 25.88 | 26.50 | 25.23 | 25.60 | 181,714 | -0.28(-1.08%) |
Oct 23, 2009 | 26.35 | 27.19 | 25.83 | 25.88 | 158,782 | -0.96(-3.58%) |
Oct 22, 2009 | 26.34 | 27.08 | 25.93 | 26.84 | 143,273 | +0.53(+2.01%) |
Oct 21, 2009 | 26.37 | 27.50 | 26.27 | 26.31 | 186,234 | -0.12(-0.45%) |
Oct 20, 2009 | 26.43 | 27.35 | 26.34 | 26.43 | 194,809 | -0.85(-3.12%) |
Oct 19, 2009 | 26.90 | 27.36 | 26.74 | 27.28 | 218,416 | +0.56(+2.10%) |
Oct 16, 2009 | 27.35 | 27.35 | 26.46 | 26.72 | 155,303 | -0.78(-2.84%) |
Oct 15, 2009 | 27.80 | 27.80 | 27.27 | 27.50 | 138,558 | -0.44(-1.57%) |
Oct 14, 2009 | 27.58 | 27.97 | 27.58 | 27.94 | 148,653 | +0.70(+2.57%) |
Oct 13, 2009 | 27.55 | 27.82 | 27.05 | 27.24 | 117,056 | -0.33(-1.20%) |
Oct 12, 2009 | 27.41 | 27.93 | 26.90 | 27.57 | 236,115 | +0.49(+1.81%) |
Oct 09, 2009 | 26.51 | 27.17 | 26.51 | 27.08 | 318,137 | +0.56(+2.11%) |
Oct 08, 2009 | 26.49 | 26.69 | 25.99 | 26.52 | 215,256 | +0.30(+1.14%) |
Oct 07, 2009 | 26.20 | 26.58 | 25.98 | 26.22 | 60,753 | -0.05(-0.19%) |
Oct 06, 2009 | 25.92 | 26.47 | 25.81 | 26.27 | 76,931 | +0.60(+2.34%) |
Oct 05, 2009 | 25.53 | 25.82 | 25.30 | 25.67 | 143,506 | +0.20(+0.79%) |
Oct 02, 2009 | 25.48 | 25.87 | 25.38 | 25.47 | 100,263 | -0.20(-0.78%) |
Oct 01, 2009 | 26.32 | 26.43 | 25.64 | 25.67 | 132,435 | -0.67(-2.54%) |
Sep 30, 2009 | 26.35 | 26.94 | 26.00 | 26.34 | 253,892 | -0.01(-0.04%) |
Sep 29, 2009 | 26.72 | 27.07 | 26.31 | 26.35 | 119,460 | -0.42(-1.57%) |
Sep 28, 2009 | 26.50 | 27.36 | 26.31 | 26.77 | 142,164 | +0.50(+1.90%) |
Sep 25, 2009 | 26.09 | 26.54 | 25.96 | 26.27 | 179,077 | +0.10(+0.38%) |
Sep 24, 2009 | 26.13 | 26.41 | 25.88 | 26.17 | 200,689 | +0.29(+1.12%) |
Sep 23, 2009 | 25.99 | 26.50 | 25.88 | 25.88 | 118,450 | -0.13(-0.50%) |
Sep 22, 2009 | 26.17 | 26.25 | 25.96 | 26.01 | 106,669 | -0.03(-0.12%) |
Sep 21, 2009 | 25.89 | 26.24 | 25.88 | 26.04 | 73,071 | -0.08(-0.31%) |
Sep 18, 2009 | 26.00 | 26.23 | 25.81 | 26.12 | 451,038 | +0.19(+0.73%) |
Sep 17, 2009 | 25.73 | 26.09 | 25.67 | 25.93 | 231,424 | +0.16(+0.62%) |
Sep 16, 2009 | 25.75 | 25.96 | 25.41 | 25.77 | 273,099 | +0.13(+0.51%) |
Sep 15, 2009 | 25.62 | 25.78 | 25.44 | 25.64 | 79,438 | -0.09(-0.35%) |
Sep 14, 2009 | 25.14 | 25.76 | 25.14 | 25.73 | 247,581 | +0.36(+1.42%) |
Sep 11, 2009 | 25.74 | 25.88 | 25.12 | 25.37 | 154,038 | -0.28(-1.09%) |
Sep 10, 2009 | 25.47 | 26.04 | 25.47 | 25.65 | 268,003 | +0.08(+0.31%) |
Sep 09, 2009 | 25.23 | 25.84 | 24.93 | 25.57 | 200,056 | +0.31(+1.23%) |
Sep 08, 2009 | 25.33 | 25.35 | 24.99 | 25.26 | 151,174 | +0.01(+0.04%) |
Sep 04, 2009 | 24.87 | 25.25 | 24.67 | 25.25 | 281,463 | +0.25(+1.00%) |
Sep 03, 2009 | 25.04 | 25.05 | 24.67 | 25.00 | 167,859 | +0.02(+0.08%) |
Sep 02, 2009 | 24.79 | 25.32 | 24.60 | 24.98 | 237,718 | +0.19(+0.77%) |
Sep 01, 2009 | 25.17 | 26.14 | 24.60 | 24.79 | 280,993 | -0.39(-1.55%) |
Aug 31, 2009 | 25.76 | 26.18 | 25.02 | 25.18 | 249,155 | -0.76(-2.93%) |
Aug 28, 2009 | 26.24 | 26.46 | 25.80 | 25.94 | 193,680 | +0.02(+0.08%) |
Aug 27, 2009 | 26.11 | 26.11 | 25.26 | 25.92 | 88,779 | -0.10(-0.38%) |
Aug 26, 2009 | 26.14 | 26.41 | 25.73 | 26.02 | 122,589 | -0.19(-0.72%) |
Aug 25, 2009 | 26.50 | 26.84 | 26.09 | 26.21 | 165,118 | -0.22(-0.83%) |
Aug 24, 2009 | 26.70 | 27.06 | 26.32 | 26.43 | 107,592 | -0.28(-1.05%) |
Aug 21, 2009 | 26.41 | 26.95 | 26.32 | 26.71 | 251,102 | +0.70(+2.69%) |
Aug 20, 2009 | 25.54 | 26.02 | 25.54 | 26.01 | 80,660 | +0.48(+1.88%) |
Aug 19, 2009 | 25.18 | 25.65 | 24.99 | 25.53 | 148,277 | +0.13(+0.51%) |
Aug 18, 2009 | 25.65 | 25.80 | 25.03 | 25.40 | 215,697 | -0.02(-0.08%) |
Aug 17, 2009 | 25.40 | 25.56 | 25.01 | 25.42 | 381,955 | -0.54(-2.08%) |
Aug 14, 2009 | 26.42 | 26.60 | 25.33 | 25.96 | 479,001 | -0.57(-2.15%) |
Aug 13, 2009 | 26.80 | 26.97 | 26.42 | 26.53 | 214,204 | -0.07(-0.26%) |
Aug 12, 2009 | 26.31 | 27.19 | 25.96 | 26.60 | 545,431 | +0.40(+1.53%) |
Aug 11, 2009 | 26.20 | 26.57 | 25.91 | 26.20 | 309,915 | -0.23(-0.87%) |
Aug 10, 2009 | 26.03 | 26.99 | 26.03 | 26.43 | 260,702 | -0.15(-0.56%) |
Aug 07, 2009 | 25.92 | 26.87 | 25.73 | 26.58 | 320,996 | +1.14(+4.48%) |
Aug 06, 2009 | 25.39 | 25.76 | 25.30 | 25.44 | 416,191 | +0.05(+0.20%) |
Aug 05, 2009 | 25.58 | 25.70 | 24.47 | 25.39 | 415,567 | -0.10(-0.39%) |
Aug 04, 2009 | 25.78 | 26.02 | 25.31 | 25.49 | 298,835 | -0.41(-1.58%) |