Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 28.14 | 28.14 | 27.26 | 27.28 | 176,381 | -1.18(-4.13%) |
Oct 29, 2009 | 28.03 | 28.53 | 27.96 | 28.45 | 195,929 | +1.18(+4.31%) |
Oct 28, 2009 | 27.71 | 27.97 | 27.22 | 27.28 | 278,020 | -0.74(-2.65%) |
Oct 27, 2009 | 28.37 | 28.45 | 27.97 | 28.02 | 374,246 | -0.26(-0.92%) |
Oct 26, 2009 | 28.94 | 29.09 | 28.20 | 28.28 | 300,854 | -0.66(-2.28%) |
Oct 23, 2009 | 28.98 | 28.98 | 28.74 | 28.94 | 101,683 | -0.42(-1.42%) |
Oct 22, 2009 | 28.98 | 29.45 | 28.81 | 29.35 | 135,756 | +0.32(+1.10%) |
Oct 21, 2009 | 28.76 | 29.32 | 28.69 | 29.03 | 92,738 | +0.12(+0.43%) |
Oct 20, 2009 | 28.68 | 28.91 | 28.68 | 28.91 | 194,748 | -0.21(-0.73%) |
Oct 19, 2009 | 29.05 | 29.22 | 28.85 | 29.12 | 130,907 | +0.50(+1.73%) |
Oct 16, 2009 | 28.52 | 28.71 | 28.30 | 28.63 | 215,222 | -0.46(-1.57%) |
Oct 15, 2009 | 28.94 | 29.08 | 28.82 | 29.08 | 118,151 | +0.08(+0.29%) |
Oct 14, 2009 | 28.77 | 29.03 | 28.77 | 29.00 | 144,210 | +0.79(+2.79%) |
Oct 13, 2009 | 28.22 | 28.34 | 27.99 | 28.21 | 933,270 | -0.07(-0.26%) |
Oct 12, 2009 | 28.66 | 28.67 | 28.26 | 28.28 | 107,570 | +0.03(+0.10%) |
Oct 09, 2009 | 28.24 | 28.32 | 28.14 | 28.26 | 92,604 | -0.20(-0.71%) |
Oct 08, 2009 | 28.42 | 28.65 | 28.30 | 28.46 | 140,949 | +0.26(+0.94%) |
Oct 07, 2009 | 28.25 | 28.32 | 28.01 | 28.19 | 443,924 | -0.17(-0.62%) |
Oct 06, 2009 | 28.26 | 28.59 | 28.24 | 28.37 | 218,526 | +0.53(+1.90%) |
Oct 05, 2009 | 27.34 | 27.99 | 27.34 | 27.84 | 212,771 | +0.74(+2.72%) |
Oct 02, 2009 | 26.96 | 27.28 | 26.95 | 27.10 | 259,886 | -0.16(-0.60%) |
Oct 01, 2009 | 27.87 | 27.87 | 27.24 | 27.26 | 172,506 | -0.88(-3.14%) |
Sep 30, 2009 | 28.46 | 28.46 | 27.83 | 28.15 | 169,467 | -0.11(-0.38%) |
Sep 29, 2009 | 28.28 | 28.36 | 28.06 | 28.26 | 95,532 | -0.11(-0.38%) |
Sep 28, 2009 | 28.08 | 28.52 | 28.05 | 28.36 | 75,241 | +0.53(+1.90%) |
Sep 25, 2009 | 27.82 | 28.04 | 27.76 | 27.83 | 263,446 | -0.13(-0.48%) |
Sep 24, 2009 | 28.62 | 28.71 | 27.85 | 27.97 | 102,663 | -0.41(-1.45%) |
Sep 23, 2009 | 28.71 | 28.97 | 28.34 | 28.38 | 122,130 | -0.24(-0.85%) |
Sep 22, 2009 | 28.69 | 28.74 | 28.51 | 28.62 | 192,004 | +0.46(+1.64%) |
Sep 21, 2009 | 27.96 | 28.22 | 27.63 | 28.16 | 120,980 | -0.27(-0.95%) |
Sep 18, 2009 | 28.44 | 28.55 | 28.31 | 28.43 | 137,618 | +0.23(+0.82%) |
Sep 17, 2009 | 28.11 | 28.41 | 28.06 | 28.20 | 191,610 | -0.12(-0.43%) |
Sep 16, 2009 | 28.31 | 28.49 | 28.15 | 28.32 | 90,114 | +0.40(+1.44%) |
Sep 15, 2009 | 27.66 | 28.00 | 27.50 | 27.92 | 308,040 | +0.32(+1.16%) |
Sep 14, 2009 | 27.12 | 27.62 | 27.12 | 27.60 | 368,434 | +0.32(+1.15%) |
Sep 11, 2009 | 27.54 | 27.64 | 27.22 | 27.28 | 242,211 | -0.05(-0.19%) |
Sep 10, 2009 | 26.99 | 27.35 | 26.74 | 27.33 | 292,159 | +0.02(+0.08%) |
Sep 09, 2009 | 27.32 | 27.47 | 27.25 | 27.31 | 233,952 | +0.24(+0.87%) |
Sep 08, 2009 | 27.05 | 27.10 | 26.89 | 27.07 | 203,509 | +0.51(+1.91%) |
Sep 04, 2009 | 26.03 | 26.63 | 25.97 | 26.57 | 180,981 | +0.64(+2.45%) |
Sep 03, 2009 | 25.86 | 26.06 | 25.66 | 25.93 | 415,246 | +0.31(+1.21%) |
Sep 02, 2009 | 25.52 | 25.82 | 25.37 | 25.62 | 327,453 | -0.38(-1.45%) |
Sep 01, 2009 | 26.47 | 26.79 | 25.88 | 26.00 | 779,402 | -0.87(-3.25%) |
Aug 31, 2009 | 26.78 | 26.93 | 26.67 | 26.87 | 176,473 | +0.00(+0.00%) |
Aug 28, 2009 | 27.12 | 27.22 | 26.85 | 26.87 | 144,248 | -0.19(-0.71%) |
Aug 27, 2009 | 26.69 | 27.11 | 26.44 | 27.06 | 225,154 | +0.32(+1.20%) |
Aug 26, 2009 | 26.57 | 26.74 | 26.51 | 26.74 | 85,114 | -0.06(-0.21%) |
Aug 25, 2009 | 26.81 | 27.00 | 26.69 | 26.80 | 165,893 | +0.44(+1.69%) |
Aug 24, 2009 | 26.44 | 26.78 | 26.29 | 26.35 | 314,547 | +0.02(+0.06%) |
Aug 21, 2009 | 26.09 | 26.41 | 26.07 | 26.34 | 118,284 | +0.73(+2.83%) |
Aug 20, 2009 | 25.39 | 25.73 | 25.39 | 25.61 | 24,778 | +0.36(+1.43%) |
Aug 19, 2009 | 24.64 | 25.41 | 24.63 | 25.25 | 69,834 | +0.33(+1.31%) |
Aug 18, 2009 | 24.69 | 25.10 | 24.60 | 24.92 | 165,934 | +0.39(+1.61%) |
Aug 17, 2009 | 24.75 | 24.75 | 24.51 | 24.53 | 80,778 | -1.18(-4.60%) |
Aug 14, 2009 | 25.96 | 25.96 | 25.45 | 25.71 | 162,363 | -0.39(-1.51%) |
Aug 13, 2009 | 26.02 | 26.16 | 25.82 | 26.11 | 270,388 | +0.48(+1.87%) |
Aug 12, 2009 | 25.23 | 25.78 | 25.23 | 25.63 | 130,843 | +0.30(+1.20%) |
Aug 11, 2009 | 25.30 | 25.39 | 25.10 | 25.32 | 189,057 | -0.11(-0.45%) |
Aug 10, 2009 | 25.45 | 25.50 | 25.26 | 25.44 | 96,794 | -0.00(-0.02%) |
Aug 07, 2009 | 25.74 | 25.74 | 25.44 | 25.44 | 64,810 | +0.05(+0.18%) |
Aug 06, 2009 | 25.62 | 25.73 | 25.22 | 25.40 | 139,037 | -0.20(-0.79%) |
Aug 05, 2009 | 25.73 | 25.73 | 25.22 | 25.60 | 299,676 | -0.23(-0.90%) |
Aug 04, 2009 | 25.69 | 25.92 | 25.56 | 25.83 | 196,339 | -0.07(-0.28%) |