Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 27.55 | 27.97 | 25.82 | 27.39 | 7,557,588 | +1.05(+4.00%) |
Oct 29, 2009 | 26.23 | 26.44 | 25.82 | 26.34 | 940,725 | +0.37(+1.42%) |
Oct 28, 2009 | 26.62 | 26.66 | 25.94 | 25.97 | 1,196,771 | -0.57(-2.14%) |
Oct 27, 2009 | 25.93 | 26.97 | 25.60 | 26.53 | 1,033,697 | +0.50(+1.94%) |
Oct 26, 2009 | 25.86 | 26.73 | 25.70 | 26.03 | 1,342,729 | +0.37(+1.44%) |
Oct 23, 2009 | 25.71 | 25.83 | 25.43 | 25.66 | 607,106 | -0.01(-0.04%) |
Oct 22, 2009 | 25.33 | 25.69 | 24.66 | 25.67 | 658,672 | +0.47(+1.86%) |
Oct 21, 2009 | 25.14 | 25.62 | 24.98 | 25.20 | 645,514 | +0.18(+0.72%) |
Oct 20, 2009 | 25.00 | 25.11 | 24.70 | 25.02 | 448,137 | -0.60(-2.36%) |
Oct 19, 2009 | 25.17 | 25.90 | 25.03 | 25.62 | 639,117 | +0.37(+1.46%) |
Oct 16, 2009 | 25.31 | 25.45 | 24.70 | 25.25 | 1,210,118 | -0.27(-1.06%) |
Oct 15, 2009 | 24.98 | 25.75 | 24.81 | 25.52 | 946,501 | +0.51(+2.05%) |
Oct 14, 2009 | 24.01 | 25.09 | 24.00 | 25.01 | 1,193,043 | +1.14(+4.76%) |
Oct 13, 2009 | 23.97 | 24.12 | 23.70 | 23.88 | 470,128 | -0.04(-0.15%) |
Oct 12, 2009 | 24.09 | 24.52 | 23.74 | 23.91 | 283,058 | -0.34(-1.41%) |
Oct 09, 2009 | 23.96 | 24.42 | 23.93 | 24.25 | 370,111 | +0.41(+1.70%) |
Oct 08, 2009 | 23.56 | 24.06 | 23.55 | 23.85 | 747,458 | +0.44(+1.89%) |
Oct 07, 2009 | 23.44 | 23.71 | 22.91 | 23.41 | 1,000,647 | -0.20(-0.84%) |
Oct 06, 2009 | 24.61 | 24.74 | 23.47 | 23.61 | 2,102,023 | -0.91(-3.71%) |
Oct 05, 2009 | 24.42 | 24.64 | 24.35 | 24.52 | 951,262 | +0.09(+0.37%) |
Oct 02, 2009 | 23.70 | 24.73 | 23.02 | 24.43 | 1,708,324 | -0.03(-0.11%) |
Oct 01, 2009 | 24.01 | 25.18 | 23.52 | 24.45 | 4,395,056 | -2.23(-8.37%) |
Sep 30, 2009 | 27.46 | 27.46 | 26.55 | 26.69 | 806,145 | -0.57(-2.08%) |
Sep 29, 2009 | 26.90 | 27.41 | 26.80 | 27.25 | 493,428 | +0.54(+2.02%) |
Sep 28, 2009 | 25.70 | 26.74 | 25.43 | 26.71 | 371,726 | +1.30(+5.10%) |
Sep 25, 2009 | 25.63 | 25.74 | 25.15 | 25.42 | 591,540 | -0.47(-1.81%) |
Sep 24, 2009 | 25.95 | 26.15 | 25.70 | 25.89 | 816,758 | -0.12(-0.45%) |
Sep 23, 2009 | 25.50 | 26.40 | 25.14 | 26.00 | 1,032,665 | +0.63(+2.49%) |
Sep 22, 2009 | 24.78 | 25.79 | 24.78 | 25.37 | 723,215 | +0.70(+2.85%) |
Sep 21, 2009 | 24.28 | 24.79 | 23.88 | 24.67 | 1,072,888 | +0.35(+1.45%) |
Sep 18, 2009 | 24.61 | 24.75 | 24.00 | 24.32 | 1,545,088 | -0.28(-1.14%) |
Sep 17, 2009 | 24.89 | 25.16 | 24.60 | 24.60 | 644,058 | -0.47(-1.87%) |
Sep 16, 2009 | 25.16 | 25.34 | 24.69 | 25.07 | 1,003,325 | -0.15(-0.61%) |
Sep 15, 2009 | 26.02 | 26.28 | 24.97 | 25.22 | 734,142 | -0.96(-3.65%) |
Sep 14, 2009 | 25.99 | 26.28 | 25.89 | 26.17 | 392,418 | -0.11(-0.41%) |
Sep 11, 2009 | 26.59 | 26.64 | 26.09 | 26.28 | 318,055 | -0.12(-0.44%) |
Sep 10, 2009 | 26.72 | 26.95 | 26.25 | 26.40 | 328,563 | -0.51(-1.91%) |
Sep 09, 2009 | 26.84 | 26.91 | 26.43 | 26.91 | 439,270 | +0.14(+0.54%) |
Sep 08, 2009 | 26.35 | 26.80 | 26.13 | 26.77 | 521,560 | +0.69(+2.66%) |
Sep 04, 2009 | 25.34 | 26.07 | 25.22 | 26.07 | 265,242 | +0.54(+2.12%) |
Sep 03, 2009 | 25.38 | 25.53 | 24.75 | 25.53 | 349,477 | +0.37(+1.47%) |
Sep 02, 2009 | 25.60 | 25.71 | 25.07 | 25.16 | 649,218 | -0.59(-2.31%) |
Sep 01, 2009 | 26.29 | 26.86 | 25.72 | 25.76 | 842,591 | -0.75(-2.82%) |
Aug 31, 2009 | 26.61 | 26.61 | 26.00 | 26.51 | 1,011,920 | -0.23(-0.84%) |
Aug 28, 2009 | 27.47 | 27.47 | 26.58 | 26.73 | 920,119 | -0.33(-1.23%) |
Aug 27, 2009 | 27.57 | 27.59 | 27.00 | 27.07 | 276,301 | -0.46(-1.67%) |
Aug 26, 2009 | 27.07 | 27.57 | 26.77 | 27.52 | 553,879 | +0.39(+1.43%) |
Aug 25, 2009 | 27.22 | 27.23 | 26.74 | 27.14 | 294,982 | -0.08(-0.30%) |
Aug 24, 2009 | 26.72 | 27.36 | 26.58 | 27.22 | 833,368 | +0.57(+2.13%) |
Aug 21, 2009 | 26.60 | 26.99 | 26.43 | 26.65 | 781,921 | +0.07(+0.27%) |
Aug 20, 2009 | 26.11 | 26.70 | 26.09 | 26.58 | 588,284 | +0.48(+1.83%) |
Aug 19, 2009 | 25.91 | 26.23 | 25.67 | 26.10 | 414,401 | +0.08(+0.31%) |
Aug 18, 2009 | 25.08 | 26.21 | 25.08 | 26.02 | 526,839 | +0.79(+3.14%) |
Aug 17, 2009 | 25.77 | 25.90 | 24.98 | 25.23 | 856,382 | -0.45(-1.75%) |
Aug 14, 2009 | 25.85 | 26.05 | 25.45 | 25.68 | 1,136,992 | -0.17(-0.66%) |
Aug 13, 2009 | 26.25 | 26.25 | 25.54 | 25.85 | 706,037 | +0.05(+0.21%) |
Aug 12, 2009 | 25.60 | 26.34 | 25.54 | 25.80 | 940,826 | +0.30(+1.17%) |
Aug 11, 2009 | 26.07 | 26.37 | 25.49 | 25.50 | 674,482 | -0.52(-2.01%) |
Aug 10, 2009 | 25.87 | 26.37 | 25.55 | 26.02 | 686,001 | +0.15(+0.59%) |
Aug 07, 2009 | 25.40 | 25.94 | 24.58 | 25.87 | 554,939 | +0.93(+3.72%) |
Aug 06, 2009 | 24.52 | 25.06 | 24.05 | 24.94 | 556,199 | +0.41(+1.69%) |
Aug 05, 2009 | 25.50 | 25.50 | 24.40 | 24.52 | 497,011 | -0.75(-2.96%) |
Aug 04, 2009 | 25.40 | 25.87 | 25.12 | 25.27 | 889,770 | -0.38(-1.48%) |