Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 27.54 | 27.54 | 26.41 | 26.52 | 4,239 | -1.08(-3.92%) |
Oct 29, 2009 | 27.06 | 27.83 | 27.06 | 27.60 | 6,374 | +0.71(+2.63%) |
Oct 28, 2009 | 28.01 | 28.01 | 26.81 | 26.90 | 12,886 | -1.43(-5.06%) |
Oct 27, 2009 | 28.44 | 28.47 | 28.20 | 28.33 | 4,256 | -0.02(-0.06%) |
Oct 26, 2009 | 28.67 | 29.18 | 28.32 | 28.34 | 5,977 | -0.45(-1.58%) |
Oct 23, 2009 | 28.80 | 29.16 | 28.80 | 28.80 | 2,566 | -0.34(-1.18%) |
Oct 22, 2009 | 28.76 | 29.22 | 28.41 | 29.14 | 5,579 | +0.10(+0.33%) |
Oct 21, 2009 | 29.26 | 29.38 | 29.05 | 29.05 | 6,577 | +0.01(+0.03%) |
Oct 20, 2009 | 28.80 | 29.36 | 28.80 | 29.04 | 14,169 | -0.30(-1.03%) |
Oct 19, 2009 | 29.12 | 29.40 | 29.00 | 29.34 | 17,003 | +0.25(+0.85%) |
Oct 16, 2009 | 29.02 | 29.14 | 28.89 | 29.09 | 18,359 | -0.18(-0.61%) |
Oct 15, 2009 | 29.14 | 29.29 | 29.01 | 29.27 | 8,090 | -0.01(-0.05%) |
Oct 14, 2009 | 29.08 | 29.29 | 28.87 | 29.29 | 5,543 | +0.79(+2.78%) |
Oct 13, 2009 | 28.44 | 28.61 | 28.44 | 28.49 | 2,152 | -0.06(-0.23%) |
Oct 12, 2009 | 28.82 | 28.82 | 28.37 | 28.56 | 9,713 | +0.20(+0.72%) |
Oct 09, 2009 | 28.20 | 28.36 | 28.16 | 28.35 | 6,179 | +0.07(+0.24%) |
Oct 08, 2009 | 27.89 | 28.40 | 27.89 | 28.29 | 6,240 | +0.62(+2.23%) |
Oct 07, 2009 | 27.82 | 27.82 | 27.59 | 27.67 | 8,544 | +0.04(+0.15%) |
Oct 06, 2009 | 27.76 | 27.98 | 27.54 | 27.63 | 23,573 | +0.39(+1.44%) |
Oct 05, 2009 | 26.84 | 27.32 | 26.81 | 27.24 | 16,362 | +0.33(+1.23%) |
Oct 02, 2009 | 26.29 | 27.03 | 26.29 | 26.91 | 11,605 | -0.20(-0.74%) |
Oct 01, 2009 | 27.92 | 27.92 | 27.05 | 27.11 | 72,340 | -0.82(-2.93%) |
Sep 30, 2009 | 28.10 | 28.13 | 27.54 | 27.93 | 10,796 | -0.03(-0.12%) |
Sep 29, 2009 | 27.87 | 28.09 | 27.87 | 27.96 | 3,202 | +0.01(+0.04%) |
Sep 28, 2009 | 27.58 | 28.20 | 27.58 | 27.95 | 11,000 | +0.35(+1.26%) |
Sep 25, 2009 | 27.50 | 27.89 | 27.42 | 27.60 | 5,420 | +0.02(+0.06%) |
Sep 24, 2009 | 28.81 | 28.82 | 27.59 | 27.59 | 7,207 | -1.00(-3.50%) |
Sep 23, 2009 | 28.78 | 29.13 | 28.59 | 28.59 | 5,601 | -0.25(-0.86%) |
Sep 22, 2009 | 28.41 | 28.85 | 28.41 | 28.83 | 5,381 | +0.64(+2.29%) |
Sep 21, 2009 | 28.31 | 28.31 | 27.80 | 28.19 | 4,080 | -0.22(-0.78%) |
Sep 18, 2009 | 28.67 | 28.67 | 28.36 | 28.41 | 7,650 | +0.09(+0.33%) |
Sep 17, 2009 | 28.58 | 28.66 | 28.22 | 28.32 | 13,263 | -0.15(-0.54%) |
Sep 16, 2009 | 28.37 | 29.60 | 28.21 | 28.47 | 185,017 | +0.38(+1.35%) |
Sep 15, 2009 | 27.92 | 28.16 | 27.54 | 28.10 | 65,128 | +0.14(+0.51%) |
Sep 14, 2009 | 27.15 | 27.96 | 27.15 | 27.95 | 18,877 | +0.57(+2.08%) |
Sep 11, 2009 | 27.58 | 27.58 | 27.29 | 27.38 | 13,285 | -0.15(-0.54%) |
Sep 10, 2009 | 26.92 | 27.53 | 26.89 | 27.53 | 24,273 | +0.47(+1.74%) |
Sep 09, 2009 | 27.08 | 27.10 | 27.05 | 27.06 | 3,306 | +0.19(+0.70%) |
Sep 08, 2009 | 26.81 | 26.98 | 26.81 | 26.87 | 6,722 | +0.52(+1.99%) |
Sep 04, 2009 | 26.06 | 26.35 | 25.82 | 26.35 | 1,812 | +0.55(+2.13%) |
Sep 03, 2009 | 25.89 | 25.89 | 25.14 | 25.80 | 13,223 | +0.05(+0.19%) |
Sep 02, 2009 | 25.62 | 25.76 | 25.37 | 25.75 | 6,433 | -0.27(-1.05%) |
Sep 01, 2009 | 26.75 | 26.84 | 25.96 | 26.03 | 7,172 | -0.86(-3.19%) |
Aug 31, 2009 | 26.92 | 26.94 | 26.79 | 26.88 | 6,031 | -0.49(-1.78%) |
Aug 28, 2009 | 27.55 | 27.62 | 27.23 | 27.37 | 3,971 | -0.09(-0.34%) |
Aug 27, 2009 | 26.92 | 27.46 | 26.76 | 27.46 | 8,579 | +0.65(+2.43%) |
Aug 26, 2009 | 26.85 | 27.08 | 26.77 | 26.81 | 3,013 | -0.10(-0.38%) |
Aug 25, 2009 | 26.94 | 27.24 | 26.91 | 26.91 | 6,203 | +0.01(+0.03%) |
Aug 24, 2009 | 27.20 | 27.22 | 26.91 | 26.91 | 2,407 | -0.05(-0.20%) |
Aug 21, 2009 | 26.61 | 27.05 | 26.61 | 26.96 | 3,966 | +0.46(+1.75%) |
Aug 20, 2009 | 26.15 | 26.50 | 26.15 | 26.50 | 3,288 | +0.41(+1.57%) |
Aug 19, 2009 | 25.12 | 26.13 | 25.12 | 26.09 | 17,621 | +0.24(+0.93%) |
Aug 18, 2009 | 25.49 | 25.93 | 25.49 | 25.85 | 14,368 | +0.39(+1.55%) |
Aug 17, 2009 | 26.09 | 26.09 | 25.11 | 25.45 | 2,913 | -0.90(-3.43%) |
Aug 14, 2009 | 26.88 | 27.04 | 26.13 | 26.36 | 10,244 | -0.56(-2.08%) |
Aug 13, 2009 | 26.98 | 26.98 | 26.72 | 26.92 | 10,762 | +0.12(+0.45%) |
Aug 12, 2009 | 26.51 | 26.91 | 26.51 | 26.80 | 14,749 | +0.41(+1.55%) |
Aug 11, 2009 | 26.54 | 26.54 | 26.31 | 26.39 | 5,957 | -0.19(-0.73%) |
Aug 10, 2009 | 27.05 | 27.10 | 26.49 | 26.58 | 5,374 | -0.69(-2.53%) |
Aug 07, 2009 | 26.98 | 27.37 | 26.88 | 27.27 | 25,920 | +0.81(+3.07%) |
Aug 06, 2009 | 27.18 | 27.18 | 26.40 | 26.46 | 144,677 | -0.64(-2.38%) |
Aug 05, 2009 | 26.74 | 27.12 | 26.68 | 27.10 | 3,748 | +0.25(+0.94%) |
Aug 04, 2009 | 26.13 | 26.85 | 26.13 | 26.85 | 3,038 | +0.39(+1.46%) |