Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 26.08 | 26.10 | 25.55 | 25.73 | 140,531 | -0.29(-1.11%) |
Oct 29, 2009 | 25.50 | 26.07 | 25.25 | 26.02 | 156,424 | +0.56(+2.20%) |
Oct 28, 2009 | 26.20 | 26.25 | 25.33 | 25.46 | 148,059 | -0.70(-2.68%) |
Oct 27, 2009 | 26.27 | 26.49 | 25.77 | 26.16 | 140,980 | +0.13(+0.50%) |
Oct 26, 2009 | 26.54 | 26.72 | 26.00 | 26.03 | 960,272 | -0.30(-1.14%) |
Oct 23, 2009 | 26.52 | 26.56 | 26.21 | 26.33 | 391,618 | -0.22(-0.83%) |
Oct 22, 2009 | 26.58 | 26.68 | 26.25 | 26.55 | 300,084 | +0.01(+0.04%) |
Oct 21, 2009 | 26.48 | 26.77 | 26.44 | 26.54 | 215,363 | +0.07(+0.26%) |
Oct 20, 2009 | 26.41 | 26.52 | 26.41 | 26.47 | 307,095 | +0.04(+0.15%) |
Oct 19, 2009 | 26.32 | 26.53 | 26.00 | 26.43 | 268,936 | +0.17(+0.65%) |
Oct 16, 2009 | 26.19 | 26.30 | 26.04 | 26.26 | 184,910 | +0.10(+0.38%) |
Oct 15, 2009 | 26.14 | 26.16 | 26.01 | 26.16 | 162,514 | +0.05(+0.20%) |
Oct 14, 2009 | 26.00 | 26.16 | 25.97 | 26.11 | 266,347 | +0.16(+0.61%) |
Oct 13, 2009 | 25.84 | 26.00 | 25.72 | 25.95 | 147,867 | +0.17(+0.66%) |
Oct 12, 2009 | 25.87 | 25.95 | 25.62 | 25.78 | 271,924 | +0.18(+0.70%) |
Oct 09, 2009 | 25.58 | 25.65 | 25.51 | 25.60 | 193,497 | +0.07(+0.27%) |
Oct 08, 2009 | 25.22 | 25.56 | 25.22 | 25.53 | 145,745 | +0.31(+1.23%) |
Oct 07, 2009 | 25.30 | 25.30 | 25.15 | 25.22 | 146,466 | -0.05(-0.20%) |
Oct 06, 2009 | 25.03 | 25.36 | 24.75 | 25.27 | 339,236 | +0.31(+1.24%) |
Oct 05, 2009 | 24.64 | 24.98 | 24.62 | 24.96 | 213,401 | +0.39(+1.59%) |
Oct 02, 2009 | 24.58 | 24.60 | 24.26 | 24.57 | 346,497 | -0.07(-0.28%) |
Oct 01, 2009 | 24.97 | 24.97 | 24.56 | 24.64 | 192,139 | -0.39(-1.56%) |
Sep 30, 2009 | 25.07 | 25.09 | 24.77 | 25.03 | 146,568 | +0.04(+0.14%) |
Sep 29, 2009 | 24.95 | 25.05 | 24.83 | 24.99 | 268,112 | +0.07(+0.28%) |
Sep 28, 2009 | 24.79 | 24.95 | 24.70 | 24.92 | 266,061 | +0.12(+0.50%) |
Sep 25, 2009 | 24.78 | 24.91 | 24.70 | 24.80 | 449,502 | +0.01(+0.04%) |
Sep 24, 2009 | 25.04 | 25.05 | 24.65 | 24.79 | 715,285 | -0.21(-0.84%) |
Sep 23, 2009 | 25.10 | 25.17 | 24.85 | 25.00 | 996,610 | -0.03(-0.12%) |
Sep 22, 2009 | 25.08 | 25.10 | 24.90 | 25.03 | 196,916 | +0.00(+0.00%) |
Sep 21, 2009 | 24.77 | 25.04 | 24.69 | 25.03 | 167,979 | +0.18(+0.72%) |
Sep 18, 2009 | 25.04 | 25.45 | 24.46 | 24.85 | 250,593 | -0.15(-0.60%) |
Sep 17, 2009 | 25.19 | 25.91 | 24.98 | 25.00 | 228,188 | +0.10(+0.40%) |
Sep 16, 2009 | 24.84 | 25.18 | 24.81 | 24.90 | 202,064 | +0.13(+0.52%) |
Sep 15, 2009 | 24.73 | 24.84 | 24.67 | 24.77 | 243,506 | +0.07(+0.28%) |
Sep 14, 2009 | 24.55 | 24.70 | 24.46 | 24.70 | 89,354 | +0.11(+0.45%) |
Sep 11, 2009 | 24.40 | 24.59 | 24.33 | 24.59 | 208,959 | +0.25(+1.03%) |
Sep 10, 2009 | 24.13 | 24.37 | 24.09 | 24.34 | 198,937 | +0.35(+1.46%) |
Sep 09, 2009 | 24.10 | 24.27 | 23.87 | 23.99 | 255,679 | -0.05(-0.21%) |
Sep 08, 2009 | 23.83 | 24.07 | 23.83 | 24.04 | 195,020 | +0.23(+0.97%) |
Sep 04, 2009 | 23.59 | 23.81 | 23.44 | 23.81 | 352,799 | +0.31(+1.32%) |
Sep 03, 2009 | 23.40 | 23.52 | 23.34 | 23.50 | 93,825 | +0.14(+0.60%) |
Sep 02, 2009 | 23.58 | 23.58 | 23.32 | 23.36 | 343,271 | -0.17(-0.72%) |
Sep 01, 2009 | 23.82 | 23.93 | 23.51 | 23.53 | 170,029 | -0.26(-1.09%) |
Aug 31, 2009 | 23.84 | 23.84 | 23.61 | 23.79 | 157,324 | -0.11(-0.46%) |
Aug 28, 2009 | 24.00 | 24.04 | 23.76 | 23.90 | 232,787 | -0.02(-0.08%) |
Aug 27, 2009 | 23.98 | 23.98 | 23.55 | 23.92 | 222,170 | -0.08(-0.33%) |
Aug 26, 2009 | 24.11 | 24.11 | 23.79 | 24.00 | 331,128 | -0.45(-1.84%) |
Aug 25, 2009 | 24.69 | 24.70 | 24.42 | 24.45 | 176,488 | -0.21(-0.85%) |
Aug 24, 2009 | 24.60 | 24.75 | 24.60 | 24.66 | 296,268 | +0.06(+0.24%) |
Aug 21, 2009 | 24.48 | 24.65 | 24.40 | 24.60 | 101,053 | +0.19(+0.78%) |
Aug 20, 2009 | 24.32 | 24.41 | 24.23 | 24.41 | 169,812 | +0.13(+0.54%) |
Aug 19, 2009 | 24.18 | 24.32 | 24.05 | 24.28 | 111,547 | +0.13(+0.54%) |
Aug 18, 2009 | 23.89 | 24.17 | 23.89 | 24.15 | 104,704 | +0.20(+0.83%) |
Aug 17, 2009 | 24.29 | 24.98 | 23.58 | 23.95 | 182,878 | -0.39(-1.60%) |
Aug 14, 2009 | 24.52 | 24.59 | 24.29 | 24.34 | 227,463 | -0.10(-0.41%) |
Aug 13, 2009 | 24.62 | 24.73 | 24.39 | 24.44 | 76,250 | -0.15(-0.62%) |
Aug 12, 2009 | 24.42 | 24.70 | 24.29 | 24.59 | 408,020 | +0.23(+0.96%) |
Aug 11, 2009 | 24.86 | 24.86 | 24.20 | 24.36 | 212,791 | -0.45(-1.81%) |
Aug 10, 2009 | 24.83 | 24.88 | 24.68 | 24.81 | 112,463 | +0.03(+0.12%) |
Aug 07, 2009 | 24.65 | 24.82 | 24.52 | 24.78 | 183,466 | +0.20(+0.82%) |
Aug 06, 2009 | 24.98 | 25.00 | 24.25 | 24.58 | 245,202 | -0.32(-1.29%) |
Aug 05, 2009 | 25.37 | 25.37 | 24.71 | 24.90 | 290,262 | -0.33(-1.31%) |
Aug 04, 2009 | 25.45 | 25.45 | 25.20 | 25.23 | 199,665 | -0.17(-0.67%) |