Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 28.07 | 28.48 | 27.03 | 27.14 | 1,729,909 | -0.78(-2.78%) |
Oct 29, 2009 | 27.65 | 28.05 | 27.47 | 27.92 | 1,912,027 | +0.48(+1.73%) |
Oct 28, 2009 | 28.76 | 28.84 | 27.39 | 27.45 | 2,362,677 | -1.23(-4.27%) |
Oct 27, 2009 | 29.54 | 30.01 | 28.52 | 28.67 | 2,700,022 | -0.94(-3.17%) |
Oct 26, 2009 | 29.92 | 30.79 | 29.39 | 29.61 | 1,876,321 | -0.17(-0.58%) |
Oct 23, 2009 | 30.10 | 30.18 | 29.70 | 29.78 | 2,290,485 | -0.03(-0.11%) |
Oct 22, 2009 | 29.55 | 30.09 | 28.80 | 29.82 | 2,629,091 | -0.49(-1.61%) |
Oct 21, 2009 | 30.89 | 30.92 | 30.11 | 30.30 | 2,383,893 | -0.66(-2.12%) |
Oct 20, 2009 | 30.62 | 31.13 | 30.58 | 30.96 | 2,477,591 | +0.70(+2.30%) |
Oct 19, 2009 | 30.08 | 30.98 | 29.12 | 30.26 | 2,884,315 | +0.31(+1.03%) |
Oct 16, 2009 | 29.22 | 30.12 | 28.73 | 29.96 | 2,000,531 | +0.72(+2.45%) |
Oct 15, 2009 | 29.25 | 29.65 | 29.00 | 29.24 | 1,668,359 | -0.20(-0.68%) |
Oct 14, 2009 | 28.43 | 29.58 | 28.32 | 29.44 | 1,823,133 | +1.59(+5.72%) |
Oct 13, 2009 | 28.15 | 28.61 | 27.52 | 27.85 | 1,365,151 | -0.59(-2.07%) |
Oct 12, 2009 | 27.08 | 28.85 | 26.07 | 28.44 | 3,744,635 | +2.55(+9.85%) |
Oct 09, 2009 | 25.65 | 25.95 | 25.37 | 25.89 | 584,659 | +0.28(+1.10%) |
Oct 08, 2009 | 25.84 | 26.03 | 25.38 | 25.60 | 965,564 | +0.17(+0.68%) |
Oct 07, 2009 | 25.29 | 25.69 | 25.14 | 25.43 | 899,857 | +0.11(+0.42%) |
Oct 06, 2009 | 25.64 | 25.93 | 25.18 | 25.32 | 653,752 | +0.02(+0.08%) |
Oct 05, 2009 | 24.63 | 25.32 | 24.46 | 25.30 | 822,921 | +0.85(+3.48%) |
Oct 02, 2009 | 24.67 | 24.69 | 24.04 | 24.45 | 888,175 | -0.46(-1.85%) |
Oct 01, 2009 | 26.04 | 26.15 | 24.47 | 24.92 | 1,676,218 | -1.23(-4.71%) |
Sep 30, 2009 | 26.71 | 26.80 | 25.77 | 26.15 | 968,377 | -0.52(-1.93%) |
Sep 29, 2009 | 26.66 | 27.07 | 26.41 | 26.66 | 818,849 | +0.22(+0.84%) |
Sep 28, 2009 | 25.97 | 26.61 | 25.85 | 26.44 | 700,416 | +0.54(+2.07%) |
Sep 25, 2009 | 25.77 | 26.17 | 25.38 | 25.91 | 1,209,873 | +0.08(+0.31%) |
Sep 24, 2009 | 27.13 | 27.14 | 25.63 | 25.83 | 2,079,100 | -1.14(-4.22%) |
Sep 23, 2009 | 27.67 | 27.75 | 26.93 | 26.96 | 926,135 | -0.71(-2.56%) |
Sep 22, 2009 | 27.83 | 28.11 | 27.36 | 27.67 | 670,739 | -0.01(-0.02%) |
Sep 21, 2009 | 27.35 | 27.81 | 26.83 | 27.68 | 744,742 | +0.11(+0.39%) |
Sep 18, 2009 | 27.73 | 27.95 | 27.25 | 27.57 | 822,770 | +0.09(+0.32%) |
Sep 17, 2009 | 27.85 | 28.62 | 27.26 | 27.49 | 1,082,989 | -0.42(-1.51%) |
Sep 16, 2009 | 28.68 | 28.68 | 27.45 | 27.91 | 1,922,692 | -0.56(-1.98%) |
Sep 15, 2009 | 28.74 | 28.91 | 28.23 | 28.47 | 962,832 | -0.19(-0.68%) |
Sep 14, 2009 | 28.08 | 28.72 | 27.91 | 28.66 | 1,091,582 | +0.21(+0.73%) |
Sep 11, 2009 | 28.43 | 28.60 | 27.77 | 28.46 | 1,302,911 | +0.30(+1.07%) |
Sep 10, 2009 | 27.22 | 28.18 | 27.02 | 28.16 | 1,700,120 | +1.04(+3.83%) |
Sep 09, 2009 | 25.90 | 27.20 | 25.87 | 27.12 | 1,331,726 | +1.14(+4.41%) |
Sep 08, 2009 | 25.71 | 26.01 | 25.48 | 25.97 | 775,933 | +0.46(+1.78%) |
Sep 04, 2009 | 25.11 | 25.67 | 24.83 | 25.52 | 524,594 | +0.41(+1.63%) |
Sep 03, 2009 | 24.94 | 25.19 | 24.43 | 25.11 | 919,286 | +0.13(+0.51%) |
Sep 02, 2009 | 24.53 | 25.14 | 24.21 | 24.98 | 1,026,154 | +0.34(+1.39%) |
Sep 01, 2009 | 25.31 | 26.06 | 24.55 | 24.64 | 1,199,085 | -0.80(-3.13%) |
Aug 31, 2009 | 25.75 | 26.05 | 25.10 | 25.44 | 982,167 | -0.73(-2.79%) |
Aug 28, 2009 | 26.54 | 26.87 | 25.79 | 26.17 | 703,030 | -0.10(-0.38%) |
Aug 27, 2009 | 26.19 | 26.48 | 25.42 | 26.27 | 901,706 | +0.09(+0.36%) |
Aug 26, 2009 | 26.86 | 26.94 | 26.04 | 26.17 | 1,093,303 | -0.76(-2.81%) |
Aug 25, 2009 | 26.77 | 27.39 | 26.47 | 26.93 | 888,783 | +0.51(+1.93%) |
Aug 24, 2009 | 26.85 | 27.18 | 26.29 | 26.42 | 927,492 | -0.29(-1.08%) |
Aug 21, 2009 | 26.24 | 26.78 | 25.89 | 26.71 | 1,124,091 | +0.88(+3.39%) |
Aug 20, 2009 | 25.92 | 26.07 | 25.66 | 25.83 | 836,768 | -0.13(-0.49%) |
Aug 19, 2009 | 25.07 | 26.04 | 25.04 | 25.96 | 938,461 | +0.60(+2.35%) |
Aug 18, 2009 | 25.36 | 25.97 | 25.18 | 25.36 | 1,433,740 | +0.46(+1.85%) |
Aug 17, 2009 | 26.04 | 26.04 | 24.84 | 24.90 | 1,255,399 | -1.37(-5.22%) |
Aug 14, 2009 | 26.69 | 26.78 | 25.85 | 26.27 | 882,102 | -0.56(-2.07%) |
Aug 13, 2009 | 27.05 | 27.05 | 26.11 | 26.83 | 869,791 | -0.03(-0.12%) |
Aug 12, 2009 | 26.39 | 27.07 | 26.07 | 26.86 | 1,261,757 | +0.36(+1.36%) |
Aug 11, 2009 | 26.10 | 26.66 | 25.91 | 26.50 | 1,397,759 | +0.32(+1.23%) |
Aug 10, 2009 | 25.52 | 26.23 | 25.48 | 26.18 | 1,358,486 | +0.21(+0.82%) |
Aug 07, 2009 | 24.97 | 26.16 | 24.68 | 25.97 | 1,572,777 | +1.53(+6.25%) |
Aug 06, 2009 | 25.15 | 25.15 | 24.23 | 24.44 | 1,356,479 | -0.59(-2.35%) |
Aug 05, 2009 | 25.25 | 25.50 | 24.31 | 25.03 | 1,382,586 | -0.09(-0.35%) |
Aug 04, 2009 | 24.44 | 25.30 | 24.03 | 25.12 | 1,777,454 | +0.80(+3.30%) |