Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 27.69 | 27.69 | 26.83 | 26.84 | 179,228 | -1.16(-4.13%) |
Oct 29, 2009 | 27.58 | 28.08 | 27.52 | 28.00 | 199,091 | +1.16(+4.31%) |
Oct 28, 2009 | 27.27 | 27.52 | 26.79 | 26.84 | 282,508 | -0.73(-2.65%) |
Oct 27, 2009 | 27.92 | 27.99 | 27.52 | 27.57 | 380,287 | -0.25(-0.92%) |
Oct 26, 2009 | 28.48 | 28.63 | 27.76 | 27.83 | 305,711 | -0.65(-2.28%) |
Oct 23, 2009 | 28.52 | 28.52 | 28.28 | 28.48 | 103,325 | -0.41(-1.42%) |
Oct 22, 2009 | 28.52 | 28.98 | 28.35 | 28.89 | 137,947 | +0.32(+1.10%) |
Oct 21, 2009 | 28.30 | 28.86 | 28.24 | 28.57 | 94,235 | +0.12(+0.43%) |
Oct 20, 2009 | 28.22 | 28.45 | 28.22 | 28.45 | 197,892 | -0.21(-0.73%) |
Oct 19, 2009 | 28.59 | 28.76 | 28.39 | 28.66 | 133,020 | +0.49(+1.73%) |
Oct 16, 2009 | 28.07 | 28.25 | 27.85 | 28.17 | 218,696 | -0.45(-1.57%) |
Oct 15, 2009 | 28.48 | 28.62 | 28.37 | 28.62 | 120,058 | +0.08(+0.29%) |
Oct 14, 2009 | 28.32 | 28.57 | 28.31 | 28.54 | 146,538 | +0.78(+2.79%) |
Oct 13, 2009 | 27.77 | 27.89 | 27.55 | 27.76 | 948,334 | -0.07(-0.26%) |
Oct 12, 2009 | 28.21 | 28.22 | 27.81 | 27.83 | 109,306 | +0.03(+0.10%) |
Oct 09, 2009 | 27.79 | 27.88 | 27.69 | 27.81 | 94,099 | -0.20(-0.71%) |
Oct 08, 2009 | 27.97 | 28.19 | 27.85 | 28.01 | 143,224 | +0.26(+0.94%) |
Oct 07, 2009 | 27.80 | 27.87 | 27.56 | 27.75 | 451,090 | -0.17(-0.61%) |
Oct 06, 2009 | 27.81 | 28.14 | 27.80 | 27.92 | 222,054 | +0.52(+1.90%) |
Oct 05, 2009 | 26.91 | 27.54 | 26.91 | 27.40 | 216,205 | +0.73(+2.72%) |
Oct 02, 2009 | 26.53 | 26.85 | 26.52 | 26.67 | 264,081 | -0.16(-0.60%) |
Oct 01, 2009 | 27.43 | 27.43 | 26.80 | 26.83 | 175,291 | -0.87(-3.14%) |
Sep 30, 2009 | 28.01 | 28.01 | 27.39 | 27.70 | 172,202 | -0.11(-0.38%) |
Sep 29, 2009 | 27.83 | 27.91 | 27.62 | 27.81 | 97,074 | -0.11(-0.38%) |
Sep 28, 2009 | 27.63 | 28.07 | 27.61 | 27.91 | 76,456 | +0.52(+1.90%) |
Sep 25, 2009 | 27.38 | 27.59 | 27.32 | 27.39 | 267,698 | -0.13(-0.48%) |
Sep 24, 2009 | 28.17 | 28.25 | 27.41 | 27.52 | 104,320 | -0.40(-1.45%) |
Sep 23, 2009 | 28.25 | 28.51 | 27.89 | 27.93 | 124,102 | -0.24(-0.85%) |
Sep 22, 2009 | 28.24 | 28.29 | 28.06 | 28.17 | 195,103 | +0.45(+1.64%) |
Sep 21, 2009 | 27.51 | 27.77 | 27.19 | 27.71 | 122,933 | -0.27(-0.95%) |
Sep 18, 2009 | 27.99 | 28.09 | 27.86 | 27.98 | 139,840 | +0.23(+0.82%) |
Sep 17, 2009 | 27.66 | 27.96 | 27.61 | 27.75 | 194,702 | -0.12(-0.43%) |
Sep 16, 2009 | 27.86 | 28.04 | 27.71 | 27.87 | 91,569 | +0.40(+1.44%) |
Sep 15, 2009 | 27.22 | 27.56 | 27.06 | 27.47 | 313,012 | +0.32(+1.16%) |
Sep 14, 2009 | 26.69 | 27.18 | 26.69 | 27.16 | 374,381 | +0.31(+1.16%) |
Sep 11, 2009 | 27.10 | 27.20 | 26.78 | 26.85 | 246,121 | -0.05(-0.19%) |
Sep 10, 2009 | 26.56 | 26.92 | 26.32 | 26.90 | 296,875 | +0.02(+0.08%) |
Sep 09, 2009 | 26.88 | 27.04 | 26.82 | 26.88 | 237,728 | +0.23(+0.87%) |
Sep 08, 2009 | 26.62 | 26.67 | 26.46 | 26.64 | 206,794 | +0.50(+1.91%) |
Sep 04, 2009 | 25.61 | 26.21 | 25.55 | 26.15 | 183,902 | +0.63(+2.45%) |
Sep 03, 2009 | 25.45 | 25.65 | 25.25 | 25.52 | 421,949 | +0.30(+1.21%) |
Sep 02, 2009 | 25.11 | 25.41 | 24.97 | 25.21 | 332,738 | -0.37(-1.45%) |
Sep 01, 2009 | 26.05 | 26.37 | 25.47 | 25.59 | 791,983 | -0.86(-3.25%) |
Aug 31, 2009 | 26.35 | 26.50 | 26.25 | 26.44 | 179,322 | +0.00(+0.00%) |
Aug 28, 2009 | 26.69 | 26.79 | 26.42 | 26.44 | 146,576 | -0.19(-0.71%) |
Aug 27, 2009 | 26.26 | 26.68 | 26.02 | 26.63 | 228,788 | +0.32(+1.20%) |
Aug 26, 2009 | 26.15 | 26.32 | 26.09 | 26.32 | 86,488 | -0.06(-0.21%) |
Aug 25, 2009 | 26.38 | 26.57 | 26.27 | 26.37 | 168,570 | +0.44(+1.69%) |
Aug 24, 2009 | 26.02 | 26.36 | 25.87 | 25.93 | 319,624 | +0.02(+0.06%) |
Aug 21, 2009 | 25.67 | 25.99 | 25.65 | 25.92 | 120,193 | +0.71(+2.83%) |
Aug 20, 2009 | 24.98 | 25.32 | 24.98 | 25.20 | 25,178 | +0.35(+1.43%) |
Aug 19, 2009 | 24.25 | 25.00 | 24.23 | 24.85 | 70,962 | +0.32(+1.31%) |
Aug 18, 2009 | 24.30 | 24.70 | 24.21 | 24.53 | 168,612 | +0.39(+1.61%) |
Aug 17, 2009 | 24.36 | 24.36 | 24.12 | 24.14 | 82,082 | -1.16(-4.59%) |
Aug 14, 2009 | 25.55 | 25.55 | 25.05 | 25.30 | 164,984 | -0.39(-1.51%) |
Aug 13, 2009 | 25.60 | 25.74 | 25.41 | 25.69 | 274,753 | +0.47(+1.87%) |
Aug 12, 2009 | 24.83 | 25.37 | 24.83 | 25.22 | 132,955 | +0.30(+1.20%) |
Aug 11, 2009 | 24.89 | 24.98 | 24.70 | 24.92 | 192,109 | -0.11(-0.45%) |
Aug 10, 2009 | 25.04 | 25.10 | 24.86 | 25.03 | 98,356 | -0.00(-0.02%) |
Aug 07, 2009 | 25.33 | 25.33 | 25.04 | 25.04 | 65,856 | +0.04(+0.18%) |
Aug 06, 2009 | 25.21 | 25.32 | 24.82 | 24.99 | 141,281 | -0.20(-0.79%) |
Aug 05, 2009 | 25.33 | 25.33 | 24.82 | 25.19 | 304,513 | -0.23(-0.90%) |
Aug 04, 2009 | 25.28 | 25.51 | 25.15 | 25.42 | 199,508 | -0.07(-0.28%) |