Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 25.01 | 25.47 | 23.23 | 23.46 | 373,403 | -1.84(-7.26%) |
Oct 29, 2009 | 25.03 | 25.77 | 24.96 | 25.29 | 262,837 | +0.72(+2.94%) |
Oct 28, 2009 | 26.08 | 26.42 | 24.30 | 24.57 | 290,410 | -1.65(-6.29%) |
Oct 27, 2009 | 27.07 | 27.07 | 25.67 | 26.22 | 220,135 | -0.64(-2.38%) |
Oct 26, 2009 | 27.55 | 28.91 | 26.47 | 26.86 | 288,093 | -0.74(-2.69%) |
Oct 23, 2009 | 27.82 | 28.90 | 27.49 | 27.60 | 116,045 | -0.51(-1.81%) |
Oct 22, 2009 | 28.75 | 29.34 | 27.81 | 28.11 | 264,458 | -0.77(-2.66%) |
Oct 21, 2009 | 28.59 | 30.13 | 28.49 | 28.88 | 248,671 | +0.15(+0.52%) |
Oct 20, 2009 | 28.02 | 28.81 | 27.81 | 28.73 | 249,314 | +0.50(+1.77%) |
Oct 19, 2009 | 28.52 | 28.76 | 28.12 | 28.23 | 207,613 | -0.03(-0.10%) |
Oct 16, 2009 | 28.09 | 28.34 | 27.54 | 28.26 | 199,723 | -0.15(-0.52%) |
Oct 15, 2009 | 27.32 | 28.58 | 27.13 | 28.41 | 205,778 | +0.71(+2.58%) |
Oct 14, 2009 | 27.54 | 27.72 | 27.00 | 27.69 | 191,481 | +0.60(+2.22%) |
Oct 13, 2009 | 26.73 | 27.13 | 26.02 | 27.09 | 114,073 | +0.40(+1.49%) |
Oct 12, 2009 | 27.50 | 27.58 | 26.26 | 26.69 | 181,521 | -0.84(-3.06%) |
Oct 09, 2009 | 27.37 | 27.58 | 27.15 | 27.54 | 119,915 | +0.06(+0.24%) |
Oct 08, 2009 | 27.29 | 27.66 | 27.09 | 27.47 | 150,406 | +0.54(+2.00%) |
Oct 07, 2009 | 26.29 | 27.30 | 25.79 | 26.93 | 140,061 | +0.44(+1.64%) |
Oct 06, 2009 | 26.32 | 27.07 | 25.96 | 26.50 | 152,580 | +0.48(+1.85%) |
Oct 05, 2009 | 25.09 | 26.28 | 25.07 | 26.01 | 161,065 | +1.17(+4.70%) |
Oct 02, 2009 | 25.18 | 25.50 | 24.72 | 24.85 | 174,668 | -0.57(-2.23%) |
Oct 01, 2009 | 26.40 | 26.88 | 25.37 | 25.41 | 183,756 | -1.19(-4.46%) |
Sep 30, 2009 | 27.32 | 27.48 | 26.49 | 26.60 | 134,469 | -0.57(-2.08%) |
Sep 29, 2009 | 26.87 | 27.78 | 26.70 | 27.16 | 251,931 | +0.43(+1.60%) |
Sep 28, 2009 | 26.18 | 27.03 | 25.70 | 26.74 | 180,193 | +0.68(+2.60%) |
Sep 25, 2009 | 26.27 | 26.78 | 25.82 | 26.06 | 143,903 | -0.45(-1.68%) |
Sep 24, 2009 | 27.43 | 27.43 | 26.14 | 26.51 | 212,998 | -0.84(-3.08%) |
Sep 23, 2009 | 27.29 | 27.39 | 26.68 | 27.35 | 169,023 | +0.07(+0.27%) |
Sep 22, 2009 | 26.96 | 27.35 | 26.89 | 27.28 | 173,876 | +0.70(+2.62%) |
Sep 21, 2009 | 26.18 | 26.82 | 25.96 | 26.58 | 107,698 | -0.01(-0.03%) |
Sep 18, 2009 | 26.88 | 27.16 | 26.22 | 26.59 | 98,475 | -0.09(-0.35%) |
Sep 17, 2009 | 27.16 | 27.35 | 26.58 | 26.68 | 126,025 | -0.48(-1.77%) |
Sep 16, 2009 | 26.17 | 27.29 | 25.53 | 27.16 | 168,553 | +1.26(+4.87%) |
Sep 15, 2009 | 25.36 | 26.12 | 25.20 | 25.90 | 210,969 | +0.51(+2.01%) |
Sep 14, 2009 | 25.48 | 26.25 | 25.17 | 25.39 | 195,674 | -0.37(-1.44%) |
Sep 11, 2009 | 26.35 | 26.68 | 25.60 | 25.76 | 196,058 | -0.18(-0.68%) |
Sep 10, 2009 | 25.55 | 26.12 | 25.25 | 25.94 | 227,515 | +0.43(+1.67%) |
Sep 09, 2009 | 25.13 | 25.59 | 24.99 | 25.51 | 190,009 | +0.43(+1.70%) |
Sep 08, 2009 | 25.17 | 25.76 | 24.81 | 25.09 | 177,572 | +0.28(+1.12%) |
Sep 04, 2009 | 24.25 | 25.02 | 23.94 | 24.81 | 228,720 | +0.56(+2.29%) |
Sep 03, 2009 | 24.56 | 24.80 | 23.65 | 24.25 | 108,064 | -0.08(-0.34%) |
Sep 02, 2009 | 23.77 | 24.56 | 23.34 | 24.34 | 202,484 | +0.55(+2.30%) |
Sep 01, 2009 | 24.71 | 25.23 | 23.54 | 23.79 | 269,043 | -1.18(-4.72%) |
Aug 31, 2009 | 24.70 | 25.21 | 24.25 | 24.97 | 241,165 | -0.08(-0.33%) |
Aug 28, 2009 | 25.53 | 25.99 | 24.85 | 25.05 | 206,413 | -0.21(-0.84%) |
Aug 27, 2009 | 25.06 | 25.47 | 24.65 | 25.26 | 318,576 | +0.05(+0.18%) |
Aug 26, 2009 | 24.73 | 25.35 | 24.33 | 25.22 | 223,861 | +0.38(+1.53%) |
Aug 25, 2009 | 25.11 | 25.50 | 24.58 | 24.84 | 380,742 | +0.02(+0.07%) |
Aug 24, 2009 | 25.42 | 25.60 | 24.29 | 24.82 | 286,229 | -0.32(-1.29%) |
Aug 21, 2009 | 25.01 | 25.43 | 24.63 | 25.14 | 203,379 | +0.66(+2.69%) |
Aug 20, 2009 | 24.31 | 24.93 | 24.19 | 24.49 | 252,474 | +0.17(+0.69%) |
Aug 19, 2009 | 23.61 | 24.61 | 23.23 | 24.32 | 170,462 | +0.24(+1.00%) |
Aug 18, 2009 | 23.42 | 24.50 | 23.42 | 24.08 | 266,274 | +0.95(+4.09%) |
Aug 17, 2009 | 24.74 | 24.94 | 22.95 | 23.13 | 426,379 | -2.73(-10.54%) |
Aug 14, 2009 | 27.03 | 27.10 | 25.05 | 25.86 | 304,487 | -1.17(-4.32%) |
Aug 13, 2009 | 26.03 | 27.35 | 25.91 | 27.03 | 492,069 | +1.36(+5.31%) |
Aug 12, 2009 | 25.37 | 26.10 | 25.24 | 25.66 | 162,524 | +0.13(+0.51%) |
Aug 11, 2009 | 26.11 | 26.27 | 25.10 | 25.53 | 220,950 | -0.65(-2.48%) |
Aug 10, 2009 | 25.95 | 26.42 | 25.57 | 26.18 | 134,481 | -0.08(-0.32%) |
Aug 07, 2009 | 26.30 | 26.45 | 25.55 | 26.27 | 471,859 | +0.55(+2.13%) |
Aug 06, 2009 | 26.28 | 26.45 | 25.34 | 25.72 | 231,417 | -0.22(-0.86%) |
Aug 05, 2009 | 25.64 | 25.96 | 25.05 | 25.94 | 317,283 | +0.13(+0.50%) |
Aug 04, 2009 | 26.49 | 26.49 | 25.24 | 25.81 | 567,388 | -0.66(-2.49%) |