Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 29.03 | 29.05 | 27.74 | 27.97 | 642,002 | -1.24(-4.25%) |
Oct 29, 2009 | 28.46 | 29.25 | 28.43 | 29.21 | 321,688 | +1.02(+3.60%) |
Oct 28, 2009 | 29.19 | 29.19 | 28.12 | 28.19 | 516,694 | -1.15(-3.93%) |
Oct 27, 2009 | 29.34 | 29.72 | 29.11 | 29.35 | 424,000 | +0.00(+0.00%) |
Oct 26, 2009 | 30.11 | 30.69 | 29.28 | 29.35 | 358,447 | -0.71(-2.37%) |
Oct 23, 2009 | 30.21 | 30.28 | 29.83 | 30.06 | 309,093 | -0.64(-2.09%) |
Oct 22, 2009 | 30.58 | 30.79 | 30.03 | 30.70 | 313,694 | +0.06(+0.20%) |
Oct 21, 2009 | 30.50 | 31.40 | 30.49 | 30.64 | 632,582 | -0.10(-0.31%) |
Oct 20, 2009 | 30.38 | 30.79 | 30.38 | 30.74 | 410,070 | -0.36(-1.14%) |
Oct 19, 2009 | 30.79 | 31.19 | 30.56 | 31.09 | 223,878 | +0.39(+1.27%) |
Oct 16, 2009 | 30.53 | 30.82 | 30.42 | 30.70 | 225,905 | -0.10(-0.34%) |
Oct 15, 2009 | 30.21 | 30.83 | 30.14 | 30.81 | 409,261 | +0.39(+1.28%) |
Oct 14, 2009 | 30.35 | 30.47 | 30.20 | 30.42 | 271,729 | +0.49(+1.65%) |
Oct 13, 2009 | 29.80 | 30.01 | 29.39 | 29.92 | 216,725 | +0.08(+0.26%) |
Oct 12, 2009 | 30.10 | 30.15 | 29.72 | 29.84 | 233,315 | +0.33(+1.12%) |
Oct 09, 2009 | 29.37 | 29.63 | 29.24 | 29.51 | 136,861 | +0.03(+0.11%) |
Oct 08, 2009 | 28.94 | 29.62 | 28.85 | 29.48 | 332,227 | +0.78(+2.73%) |
Oct 07, 2009 | 28.47 | 28.70 | 28.31 | 28.70 | 184,948 | +0.20(+0.70%) |
Oct 06, 2009 | 28.16 | 28.68 | 28.13 | 28.50 | 194,046 | +0.81(+2.91%) |
Oct 05, 2009 | 27.03 | 27.79 | 26.97 | 27.69 | 218,311 | +0.73(+2.70%) |
Oct 02, 2009 | 26.74 | 27.23 | 26.55 | 26.96 | 279,780 | -0.14(-0.51%) |
Oct 01, 2009 | 28.07 | 28.12 | 27.10 | 27.10 | 243,606 | -1.00(-3.55%) |
Sep 30, 2009 | 28.32 | 28.44 | 27.68 | 28.10 | 235,478 | -0.08(-0.28%) |
Sep 29, 2009 | 28.15 | 28.33 | 27.99 | 28.18 | 199,644 | +0.08(+0.28%) |
Sep 28, 2009 | 27.70 | 28.27 | 27.64 | 28.10 | 728,726 | +0.46(+1.66%) |
Sep 25, 2009 | 27.61 | 27.90 | 27.47 | 27.64 | 180,965 | -0.10(-0.38%) |
Sep 24, 2009 | 28.51 | 28.51 | 27.56 | 27.74 | 642,141 | -0.66(-2.32%) |
Sep 23, 2009 | 29.09 | 29.11 | 28.39 | 28.40 | 346,041 | -0.63(-2.18%) |
Sep 22, 2009 | 28.98 | 29.16 | 28.81 | 29.04 | 288,019 | +0.55(+1.92%) |
Sep 21, 2009 | 28.19 | 28.56 | 28.02 | 28.49 | 266,958 | -0.29(-0.99%) |
Sep 18, 2009 | 29.18 | 29.18 | 28.53 | 28.78 | 304,260 | -0.17(-0.60%) |
Sep 17, 2009 | 29.20 | 29.42 | 28.76 | 28.95 | 221,145 | +0.02(+0.08%) |
Sep 16, 2009 | 28.74 | 29.24 | 28.72 | 28.93 | 520,318 | +0.38(+1.31%) |
Sep 15, 2009 | 28.19 | 28.62 | 28.03 | 28.55 | 274,987 | +0.49(+1.76%) |
Sep 14, 2009 | 27.62 | 28.07 | 27.46 | 28.06 | 377,350 | +0.15(+0.53%) |
Sep 11, 2009 | 27.82 | 28.25 | 27.65 | 27.91 | 736,294 | +0.31(+1.13%) |
Sep 10, 2009 | 27.08 | 27.67 | 26.97 | 27.60 | 903,139 | +0.60(+2.22%) |
Sep 09, 2009 | 27.15 | 27.33 | 26.85 | 27.00 | 413,678 | -0.03(-0.13%) |
Sep 08, 2009 | 26.83 | 27.26 | 26.83 | 27.03 | 689,337 | +0.65(+2.47%) |
Sep 04, 2009 | 25.88 | 26.42 | 25.84 | 26.38 | 121,109 | +0.47(+1.81%) |
Sep 03, 2009 | 25.88 | 25.96 | 25.60 | 25.91 | 390,225 | +0.34(+1.32%) |
Sep 02, 2009 | 25.38 | 25.70 | 25.32 | 25.57 | 307,801 | +0.14(+0.55%) |
Sep 01, 2009 | 25.88 | 26.25 | 25.40 | 25.43 | 993,343 | -0.55(-2.10%) |
Aug 31, 2009 | 26.09 | 26.16 | 25.81 | 25.98 | 193,785 | -0.59(-2.22%) |
Aug 28, 2009 | 26.72 | 26.84 | 26.36 | 26.57 | 208,838 | +0.10(+0.39%) |
Aug 27, 2009 | 26.32 | 26.55 | 25.77 | 26.47 | 192,139 | +0.06(+0.23%) |
Aug 26, 2009 | 26.29 | 26.56 | 26.09 | 26.41 | 819,423 | -0.09(-0.33%) |
Aug 25, 2009 | 26.96 | 27.14 | 26.38 | 26.49 | 215,359 | -0.33(-1.23%) |
Aug 24, 2009 | 26.93 | 27.12 | 26.71 | 26.82 | 313,008 | +0.09(+0.32%) |
Aug 21, 2009 | 26.21 | 26.74 | 26.21 | 26.74 | 450,640 | +0.81(+3.11%) |
Aug 20, 2009 | 25.74 | 25.99 | 25.71 | 25.93 | 156,043 | +0.22(+0.84%) |
Aug 19, 2009 | 24.95 | 25.92 | 24.88 | 25.71 | 308,479 | +0.36(+1.44%) |
Aug 18, 2009 | 24.99 | 25.40 | 24.99 | 25.35 | 278,716 | +0.32(+1.28%) |
Aug 17, 2009 | 25.19 | 25.25 | 24.78 | 25.03 | 285,371 | -0.84(-3.25%) |
Aug 14, 2009 | 26.37 | 26.40 | 25.64 | 25.87 | 156,743 | -0.51(-1.94%) |
Aug 13, 2009 | 26.21 | 26.43 | 25.91 | 26.38 | 287,121 | +0.48(+1.84%) |
Aug 12, 2009 | 25.43 | 26.12 | 25.41 | 25.90 | 351,677 | +0.35(+1.36%) |
Aug 11, 2009 | 25.85 | 25.87 | 25.50 | 25.56 | 253,624 | -0.45(-1.74%) |
Aug 10, 2009 | 25.95 | 26.20 | 25.86 | 26.01 | 419,872 | -0.09(-0.34%) |
Aug 07, 2009 | 26.43 | 26.47 | 25.96 | 26.10 | 417,764 | +0.03(+0.11%) |
Aug 06, 2009 | 26.52 | 26.58 | 25.91 | 26.07 | 358,882 | -0.30(-1.15%) |
Aug 05, 2009 | 26.68 | 26.68 | 26.18 | 26.37 | 605,009 | -0.23(-0.88%) |
Aug 04, 2009 | 26.59 | 26.81 | 26.31 | 26.61 | 331,464 | -0.07(-0.26%) |