Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 26.30 | 27.24 | 25.94 | 26.07 | 397,313 | -0.43(-1.62%) |
Oct 29, 2009 | 26.30 | 27.01 | 25.92 | 26.50 | 203,914 | +0.49(+1.88%) |
Oct 28, 2009 | 27.08 | 27.08 | 25.52 | 26.01 | 307,019 | -1.06(-3.92%) |
Oct 27, 2009 | 28.05 | 28.27 | 26.75 | 27.07 | 247,334 | -0.98(-3.49%) |
Oct 26, 2009 | 28.16 | 28.38 | 27.90 | 28.05 | 304,735 | +0.00(+0.00%) |
Oct 23, 2009 | 27.99 | 28.19 | 27.94 | 28.05 | 174,116 | -0.06(-0.21%) |
Oct 22, 2009 | 28.06 | 28.25 | 27.79 | 28.11 | 246,135 | +0.09(+0.32%) |
Oct 21, 2009 | 28.25 | 28.71 | 27.77 | 28.02 | 360,445 | -0.30(-1.06%) |
Oct 20, 2009 | 28.85 | 28.90 | 28.19 | 28.32 | 628,657 | +0.14(+0.50%) |
Oct 19, 2009 | 26.58 | 28.20 | 26.47 | 28.18 | 574,216 | +1.70(+6.42%) |
Oct 16, 2009 | 26.53 | 26.61 | 25.53 | 26.48 | 268,664 | -0.18(-0.68%) |
Oct 15, 2009 | 25.85 | 27.00 | 25.71 | 26.66 | 494,096 | +0.99(+3.86%) |
Oct 14, 2009 | 25.49 | 25.72 | 25.20 | 25.67 | 133,889 | +0.44(+1.74%) |
Oct 13, 2009 | 25.00 | 25.27 | 24.75 | 25.23 | 115,724 | +0.22(+0.88%) |
Oct 12, 2009 | 25.16 | 25.41 | 24.90 | 25.01 | 76,890 | -0.16(-0.64%) |
Oct 09, 2009 | 24.76 | 25.19 | 24.74 | 25.17 | 135,371 | +0.32(+1.29%) |
Oct 08, 2009 | 24.44 | 25.18 | 24.34 | 24.85 | 255,114 | +0.51(+2.10%) |
Oct 07, 2009 | 24.37 | 24.49 | 24.08 | 24.34 | 99,842 | -0.05(-0.21%) |
Oct 06, 2009 | 23.44 | 24.46 | 23.36 | 24.39 | 128,489 | +1.15(+4.95%) |
Oct 05, 2009 | 22.89 | 23.34 | 22.58 | 23.24 | 131,172 | +0.39(+1.71%) |
Oct 02, 2009 | 23.00 | 23.26 | 22.51 | 22.85 | 127,544 | -0.42(-1.80%) |
Oct 01, 2009 | 23.89 | 23.96 | 23.25 | 23.27 | 173,551 | -0.80(-3.32%) |
Sep 30, 2009 | 24.81 | 24.93 | 23.93 | 24.07 | 406,423 | -0.74(-2.98%) |
Sep 29, 2009 | 24.13 | 25.15 | 23.83 | 24.81 | 321,017 | +0.63(+2.61%) |
Sep 28, 2009 | 24.15 | 24.26 | 23.89 | 24.18 | 164,178 | +0.06(+0.25%) |
Sep 25, 2009 | 24.14 | 24.49 | 23.98 | 24.12 | 318,854 | +0.08(+0.33%) |
Sep 24, 2009 | 24.17 | 24.45 | 23.55 | 24.04 | 298,427 | +0.79(+3.40%) |
Sep 23, 2009 | 23.86 | 24.12 | 23.25 | 23.25 | 134,748 | -0.55(-2.31%) |
Sep 22, 2009 | 23.85 | 24.20 | 23.44 | 23.80 | 118,272 | -0.04(-0.17%) |
Sep 21, 2009 | 23.62 | 24.10 | 23.35 | 23.84 | 150,616 | +0.07(+0.29%) |
Sep 18, 2009 | 23.47 | 24.13 | 23.04 | 23.77 | 301,344 | +0.51(+2.19%) |
Sep 17, 2009 | 23.54 | 23.85 | 23.19 | 23.26 | 255,145 | -0.23(-0.98%) |
Sep 16, 2009 | 23.01 | 23.53 | 22.56 | 23.49 | 332,776 | +0.48(+2.09%) |
Sep 15, 2009 | 22.06 | 23.06 | 22.06 | 23.01 | 346,045 | +0.90(+4.07%) |
Sep 14, 2009 | 20.95 | 22.14 | 20.85 | 22.11 | 321,102 | +1.07(+5.09%) |
Sep 11, 2009 | 21.32 | 21.73 | 20.99 | 21.04 | 210,737 | -0.21(-0.99%) |
Sep 10, 2009 | 21.26 | 21.40 | 20.94 | 21.25 | 223,977 | +0.03(+0.14%) |
Sep 09, 2009 | 21.25 | 21.51 | 21.00 | 21.22 | 158,095 | +0.19(+0.90%) |
Sep 08, 2009 | 21.45 | 21.54 | 21.02 | 21.03 | 142,738 | -0.09(-0.43%) |
Sep 04, 2009 | 21.16 | 21.48 | 20.91 | 21.12 | 99,195 | -0.08(-0.38%) |
Sep 03, 2009 | 20.64 | 21.35 | 20.62 | 21.20 | 239,160 | +0.61(+2.96%) |
Sep 02, 2009 | 21.32 | 21.32 | 20.50 | 20.59 | 479,263 | -0.78(-3.65%) |
Sep 01, 2009 | 21.84 | 22.23 | 21.21 | 21.37 | 345,630 | -0.53(-2.43%) |
Aug 31, 2009 | 22.54 | 22.56 | 21.72 | 21.90 | 310,404 | -0.80(-3.51%) |
Aug 28, 2009 | 23.32 | 23.53 | 22.46 | 22.70 | 461,567 | -0.48(-2.07%) |
Aug 27, 2009 | 21.66 | 23.37 | 21.50 | 23.18 | 888,604 | +2.37(+11.39%) |
Aug 26, 2009 | 20.00 | 21.08 | 20.00 | 20.81 | 471,824 | +0.71(+3.53%) |
Aug 25, 2009 | 20.00 | 20.35 | 19.80 | 20.10 | 637,588 | +0.19(+0.95%) |
Aug 24, 2009 | 20.39 | 20.68 | 19.73 | 19.91 | 393,792 | -0.49(-2.40%) |
Aug 21, 2009 | 21.96 | 21.96 | 20.09 | 20.40 | 465,758 | -1.29(-5.95%) |
Aug 20, 2009 | 21.38 | 21.79 | 21.32 | 21.69 | 114,169 | +0.23(+1.07%) |
Aug 19, 2009 | 21.38 | 21.73 | 21.21 | 21.46 | 207,537 | -0.28(-1.29%) |
Aug 18, 2009 | 21.67 | 21.79 | 21.44 | 21.74 | 193,790 | -0.26(-1.18%) |
Aug 17, 2009 | 22.38 | 22.56 | 21.52 | 22.00 | 128,548 | -0.87(-3.80%) |
Aug 14, 2009 | 22.87 | 23.15 | 22.52 | 22.87 | 209,414 | -0.18(-0.78%) |
Aug 13, 2009 | 22.96 | 23.16 | 22.57 | 23.05 | 121,930 | +0.17(+0.74%) |
Aug 12, 2009 | 23.05 | 23.40 | 22.85 | 22.88 | 158,722 | -0.20(-0.87%) |
Aug 11, 2009 | 23.12 | 23.26 | 22.81 | 23.08 | 278,475 | -0.09(-0.39%) |
Aug 10, 2009 | 22.86 | 23.45 | 22.62 | 23.17 | 213,838 | +0.11(+0.48%) |
Aug 07, 2009 | 22.50 | 23.46 | 22.33 | 23.06 | 211,233 | +0.92(+4.16%) |
Aug 06, 2009 | 22.10 | 22.39 | 21.80 | 22.14 | 269,922 | +0.14(+0.64%) |
Aug 05, 2009 | 21.80 | 22.25 | 21.64 | 22.00 | 150,611 | +0.15(+0.69%) |
Aug 04, 2009 | 21.89 | 21.99 | 21.67 | 21.85 | 158,101 | -0.21(-0.95%) |