Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 26.55 | 26.57 | 25.86 | 26.10 | 706,339 | -0.49(-1.84%) |
Oct 29, 2009 | 26.27 | 26.91 | 26.11 | 26.59 | 627,859 | +0.37(+1.40%) |
Oct 28, 2009 | 26.46 | 26.73 | 25.90 | 26.22 | 933,526 | -0.40(-1.50%) |
Oct 27, 2009 | 26.95 | 26.95 | 26.46 | 26.62 | 747,767 | -0.20(-0.74%) |
Oct 26, 2009 | 27.28 | 27.62 | 26.68 | 26.82 | 643,034 | -0.37(-1.37%) |
Oct 23, 2009 | 27.40 | 27.45 | 27.07 | 27.19 | 554,142 | -0.58(-2.08%) |
Oct 22, 2009 | 27.27 | 27.92 | 27.07 | 27.77 | 540,169 | +0.44(+1.62%) |
Oct 21, 2009 | 27.62 | 27.97 | 27.26 | 27.33 | 572,391 | -0.31(-1.12%) |
Oct 20, 2009 | 27.54 | 27.72 | 27.39 | 27.63 | 810,853 | -0.32(-1.15%) |
Oct 19, 2009 | 27.65 | 28.21 | 27.31 | 27.96 | 608,946 | +0.27(+0.97%) |
Oct 16, 2009 | 27.74 | 27.87 | 27.51 | 27.69 | 389,790 | -0.14(-0.51%) |
Oct 15, 2009 | 27.38 | 27.85 | 27.38 | 27.83 | 428,602 | +0.23(+0.84%) |
Oct 14, 2009 | 27.56 | 27.70 | 27.33 | 27.60 | 570,074 | +0.17(+0.61%) |
Oct 13, 2009 | 27.36 | 27.69 | 27.36 | 27.43 | 292,840 | -0.06(-0.23%) |
Oct 12, 2009 | 27.44 | 27.60 | 26.59 | 27.49 | 509,553 | +0.21(+0.78%) |
Oct 09, 2009 | 27.47 | 27.50 | 26.98 | 27.28 | 460,651 | -0.37(-1.35%) |
Oct 08, 2009 | 27.39 | 27.71 | 27.04 | 27.65 | 546,244 | +0.44(+1.63%) |
Oct 07, 2009 | 27.51 | 27.58 | 27.00 | 27.21 | 508,926 | -0.42(-1.53%) |
Oct 06, 2009 | 27.62 | 27.81 | 27.26 | 27.63 | 742,631 | +0.23(+0.84%) |
Oct 05, 2009 | 26.43 | 27.47 | 26.33 | 27.40 | 880,169 | +0.96(+3.64%) |
Oct 02, 2009 | 26.58 | 26.67 | 25.89 | 26.44 | 637,167 | -0.28(-1.03%) |
Oct 01, 2009 | 27.44 | 27.65 | 26.68 | 26.72 | 470,822 | -0.88(-3.19%) |
Sep 30, 2009 | 27.53 | 28.36 | 26.59 | 27.60 | 1,254,077 | -0.04(-0.16%) |
Sep 29, 2009 | 27.58 | 27.85 | 27.22 | 27.64 | 539,328 | +0.34(+1.25%) |
Sep 28, 2009 | 26.79 | 27.51 | 26.58 | 27.30 | 366,098 | +0.62(+2.31%) |
Sep 25, 2009 | 27.17 | 27.17 | 26.57 | 26.68 | 560,886 | -0.46(-1.70%) |
Sep 24, 2009 | 27.43 | 27.67 | 27.13 | 27.15 | 466,108 | -0.30(-1.08%) |
Sep 23, 2009 | 28.05 | 28.05 | 27.44 | 27.44 | 473,046 | -0.48(-1.73%) |
Sep 22, 2009 | 28.06 | 28.13 | 27.75 | 27.92 | 448,508 | +0.05(+0.16%) |
Sep 21, 2009 | 27.87 | 28.25 | 27.46 | 27.88 | 659,154 | -0.40(-1.41%) |
Sep 18, 2009 | 28.21 | 28.43 | 27.99 | 28.28 | 534,890 | +0.11(+0.39%) |
Sep 17, 2009 | 28.26 | 28.39 | 28.08 | 28.17 | 414,382 | +0.06(+0.21%) |
Sep 16, 2009 | 28.11 | 28.42 | 27.90 | 28.11 | 450,483 | -0.02(-0.07%) |
Sep 15, 2009 | 27.54 | 28.15 | 27.54 | 28.13 | 401,867 | +0.44(+1.58%) |
Sep 14, 2009 | 27.41 | 27.81 | 27.41 | 27.69 | 367,747 | +0.10(+0.37%) |
Sep 11, 2009 | 27.63 | 27.76 | 27.42 | 27.59 | 474,385 | -0.08(-0.28%) |
Sep 10, 2009 | 27.72 | 27.79 | 27.50 | 27.67 | 709,741 | -0.04(-0.16%) |
Sep 09, 2009 | 27.04 | 28.10 | 26.75 | 27.71 | 1,878,859 | +1.30(+4.94%) |
Sep 08, 2009 | 26.02 | 26.57 | 25.85 | 26.41 | 1,056,311 | +0.62(+2.39%) |
Sep 04, 2009 | 25.28 | 25.97 | 25.15 | 25.79 | 609,035 | +0.37(+1.47%) |
Sep 03, 2009 | 25.51 | 25.66 | 25.04 | 25.42 | 1,638,820 | -0.08(-0.30%) |
Sep 02, 2009 | 25.92 | 25.92 | 25.38 | 25.49 | 1,269,263 | -0.38(-1.47%) |
Sep 01, 2009 | 26.14 | 26.68 | 25.77 | 25.87 | 1,072,586 | -0.27(-1.03%) |
Aug 31, 2009 | 26.15 | 26.31 | 25.84 | 26.14 | 826,084 | -0.28(-1.07%) |
Aug 28, 2009 | 26.55 | 26.80 | 26.30 | 26.43 | 658,822 | -0.03(-0.10%) |
Aug 27, 2009 | 26.18 | 26.63 | 25.75 | 26.45 | 645,430 | +0.37(+1.43%) |
Aug 26, 2009 | 26.78 | 26.78 | 25.89 | 26.08 | 1,267,332 | -0.66(-2.47%) |
Aug 25, 2009 | 26.66 | 26.96 | 26.45 | 26.74 | 750,941 | +0.22(+0.82%) |
Aug 24, 2009 | 26.18 | 26.70 | 26.18 | 26.52 | 778,226 | +0.38(+1.45%) |
Aug 21, 2009 | 26.20 | 26.34 | 25.96 | 26.14 | 702,915 | +0.02(+0.07%) |
Aug 20, 2009 | 25.85 | 26.21 | 25.72 | 26.12 | 749,780 | +0.21(+0.82%) |
Aug 19, 2009 | 25.06 | 25.97 | 24.90 | 25.91 | 836,286 | +0.66(+2.62%) |
Aug 18, 2009 | 24.98 | 25.28 | 24.69 | 25.25 | 700,258 | +0.29(+1.14%) |
Aug 17, 2009 | 25.07 | 25.14 | 24.80 | 24.96 | 539,598 | -0.45(-1.78%) |
Aug 14, 2009 | 25.64 | 25.66 | 25.03 | 25.42 | 797,343 | -0.17(-0.68%) |
Aug 13, 2009 | 25.58 | 25.76 | 25.35 | 25.59 | 526,846 | +0.06(+0.23%) |
Aug 12, 2009 | 25.49 | 25.70 | 25.39 | 25.53 | 807,595 | -0.03(-0.10%) |
Aug 11, 2009 | 25.38 | 25.61 | 25.23 | 25.56 | 674,803 | -0.04(-0.15%) |
Aug 10, 2009 | 26.01 | 26.06 | 25.26 | 25.60 | 1,160,468 | -0.60(-2.28%) |
Aug 07, 2009 | 25.54 | 26.21 | 25.35 | 26.20 | 902,985 | +0.84(+3.29%) |
Aug 06, 2009 | 25.79 | 25.79 | 25.20 | 25.36 | 902,772 | -0.40(-1.55%) |
Aug 05, 2009 | 25.62 | 25.88 | 25.34 | 25.76 | 763,829 | +0.10(+0.40%) |
Aug 04, 2009 | 25.66 | 25.96 | 25.49 | 25.66 | 872,383 | -0.19(-0.72%) |