Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 25.68 | 25.69 | 25.16 | 25.22 | 57,836 | -0.55(-2.12%) |
Oct 29, 2009 | 25.50 | 25.80 | 25.48 | 25.77 | 20,443 | +0.43(+1.70%) |
Oct 28, 2009 | 25.69 | 25.73 | 25.30 | 25.33 | 38,272 | -0.43(-1.67%) |
Oct 27, 2009 | 25.80 | 25.95 | 24.80 | 25.77 | 36,772 | -0.06(-0.23%) |
Oct 26, 2009 | 26.16 | 26.49 | 25.81 | 25.83 | 48,904 | -0.30(-1.16%) |
Oct 23, 2009 | 26.23 | 26.23 | 26.08 | 26.13 | 45,059 | -0.42(-1.60%) |
Oct 22, 2009 | 26.35 | 26.55 | 26.24 | 26.55 | 14,020 | +0.26(+1.00%) |
Oct 21, 2009 | 26.55 | 26.74 | 26.27 | 26.29 | 46,742 | -0.30(-1.11%) |
Oct 20, 2009 | 26.49 | 26.60 | 26.49 | 26.59 | 27,375 | -0.08(-0.30%) |
Oct 19, 2009 | 26.36 | 26.74 | 26.36 | 26.67 | 21,117 | +0.33(+1.25%) |
Oct 16, 2009 | 26.26 | 26.38 | 26.10 | 26.34 | 6,877 | -0.04(-0.15%) |
Oct 15, 2009 | 26.15 | 26.38 | 26.11 | 26.38 | 12,688 | +0.21(+0.80%) |
Oct 14, 2009 | 26.07 | 26.18 | 25.98 | 26.17 | 36,784 | +0.35(+1.34%) |
Oct 13, 2009 | 25.85 | 25.86 | 25.72 | 25.82 | 13,158 | -0.06(-0.22%) |
Oct 12, 2009 | 25.92 | 25.95 | 25.81 | 25.88 | 9,486 | +0.15(+0.60%) |
Oct 09, 2009 | 25.65 | 25.73 | 25.56 | 25.73 | 28,946 | +0.10(+0.39%) |
Oct 08, 2009 | 25.48 | 25.65 | 25.47 | 25.62 | 26,890 | +0.28(+1.09%) |
Oct 07, 2009 | 25.28 | 25.35 | 25.21 | 25.35 | 14,790 | -0.03(-0.11%) |
Oct 06, 2009 | 25.21 | 25.44 | 25.21 | 25.38 | 22,350 | +0.35(+1.40%) |
Oct 05, 2009 | 24.71 | 25.06 | 24.55 | 25.03 | 12,840 | +0.41(+1.67%) |
Oct 02, 2009 | 24.64 | 24.71 | 24.59 | 24.61 | 34,000 | -0.39(-1.57%) |
Oct 01, 2009 | 25.36 | 25.37 | 24.91 | 25.01 | 58,836 | -0.47(-1.84%) |
Sep 30, 2009 | 25.35 | 25.59 | 25.25 | 25.48 | 21,974 | -0.05(-0.21%) |
Sep 29, 2009 | 25.56 | 25.64 | 25.50 | 25.53 | 12,991 | -0.01(-0.05%) |
Sep 28, 2009 | 25.23 | 25.59 | 25.23 | 25.54 | 27,501 | +0.35(+1.39%) |
Sep 25, 2009 | 25.19 | 26.05 | 25.13 | 25.19 | 12,709 | -0.01(-0.03%) |
Sep 24, 2009 | 25.54 | 25.57 | 25.17 | 25.20 | 31,137 | -0.24(-0.93%) |
Sep 23, 2009 | 25.60 | 25.89 | 25.44 | 25.44 | 26,078 | -0.11(-0.45%) |
Sep 22, 2009 | 25.56 | 25.60 | 25.51 | 25.55 | 12,337 | +0.09(+0.34%) |
Sep 21, 2009 | 25.48 | 25.56 | 24.78 | 25.46 | 17,663 | -0.39(-1.51%) |
Sep 18, 2009 | 25.88 | 25.88 | 25.31 | 25.85 | 34,125 | +0.10(+0.39%) |
Sep 17, 2009 | 25.88 | 25.97 | 25.67 | 25.75 | 22,023 | -0.09(-0.36%) |
Sep 16, 2009 | 25.63 | 25.86 | 25.54 | 25.85 | 23,632 | +0.28(+1.11%) |
Sep 15, 2009 | 25.33 | 25.57 | 25.27 | 25.56 | 18,749 | +0.24(+0.96%) |
Sep 14, 2009 | 25.01 | 25.34 | 24.96 | 25.32 | 16,935 | +0.17(+0.70%) |
Sep 11, 2009 | 25.12 | 25.25 | 25.06 | 25.15 | 42,760 | +0.01(+0.05%) |
Sep 10, 2009 | 24.89 | 25.13 | 24.83 | 25.13 | 19,979 | +0.21(+0.84%) |
Sep 09, 2009 | 24.75 | 24.94 | 24.69 | 24.92 | 45,636 | +0.20(+0.82%) |
Sep 08, 2009 | 24.69 | 24.72 | 24.61 | 24.72 | 16,569 | +0.20(+0.82%) |
Sep 04, 2009 | 24.27 | 24.53 | 24.19 | 24.52 | 29,603 | +0.23(+0.94%) |
Sep 03, 2009 | 24.45 | 24.45 | 24.06 | 24.29 | 16,873 | +0.15(+0.61%) |
Sep 02, 2009 | 24.17 | 24.22 | 24.08 | 24.14 | 27,941 | -0.14(-0.58%) |
Sep 01, 2009 | 24.61 | 24.80 | 24.22 | 24.29 | 38,452 | -0.37(-1.50%) |
Aug 31, 2009 | 24.79 | 24.79 | 24.59 | 24.66 | 24,470 | -0.29(-1.16%) |
Aug 28, 2009 | 25.11 | 25.11 | 24.83 | 24.94 | 28,653 | -0.03(-0.13%) |
Aug 27, 2009 | 24.98 | 25.07 | 24.70 | 24.98 | 40,046 | -0.01(-0.05%) |
Aug 26, 2009 | 24.90 | 25.01 | 24.87 | 24.99 | 96,028 | +0.07(+0.27%) |
Aug 25, 2009 | 24.95 | 25.15 | 24.36 | 24.92 | 42,576 | +0.04(+0.16%) |
Aug 24, 2009 | 24.86 | 25.03 | 24.81 | 24.88 | 34,224 | +0.05(+0.18%) |
Aug 21, 2009 | 24.51 | 25.23 | 24.46 | 24.84 | 58,273 | +0.50(+2.05%) |
Aug 20, 2009 | 24.22 | 24.37 | 24.20 | 24.34 | 32,809 | +0.15(+0.61%) |
Aug 19, 2009 | 23.81 | 24.26 | 23.46 | 24.19 | 22,884 | +0.20(+0.81%) |
Aug 18, 2009 | 23.85 | 24.00 | 23.78 | 24.00 | 33,035 | +0.20(+0.85%) |
Aug 17, 2009 | 24.04 | 24.04 | 23.77 | 23.79 | 38,679 | -0.48(-1.97%) |
Aug 14, 2009 | 24.52 | 24.52 | 24.11 | 24.27 | 27,919 | -0.18(-0.74%) |
Aug 13, 2009 | 24.49 | 24.49 | 24.27 | 24.45 | 18,252 | +0.01(+0.03%) |
Aug 12, 2009 | 24.25 | 24.57 | 24.20 | 24.45 | 129,177 | +0.12(+0.49%) |
Aug 11, 2009 | 24.32 | 24.34 | 24.15 | 24.33 | 70,013 | -0.05(-0.21%) |
Aug 10, 2009 | 24.31 | 24.40 | 24.29 | 24.38 | 18,652 | -0.11(-0.44%) |
Aug 07, 2009 | 24.35 | 24.58 | 24.27 | 24.49 | 28,273 | +0.40(+1.68%) |
Aug 06, 2009 | 24.20 | 24.20 | 24.00 | 24.08 | 18,417 | -0.09(-0.39%) |
Aug 05, 2009 | 24.38 | 24.38 | 24.00 | 24.18 | 22,480 | -0.16(-0.66%) |
Aug 04, 2009 | 24.20 | 24.34 | 23.96 | 24.34 | 45,354 | +0.05(+0.22%) |