Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 28.11 | 28.11 | 27.38 | 27.46 | 45,451 | -0.76(-2.70%) |
Oct 29, 2009 | 27.83 | 28.22 | 27.79 | 28.22 | 39,358 | +0.55(+1.99%) |
Oct 28, 2009 | 28.05 | 28.05 | 27.63 | 27.67 | 51,925 | -0.48(-1.71%) |
Oct 27, 2009 | 28.28 | 28.31 | 27.92 | 28.15 | 33,606 | -0.05(-0.16%) |
Oct 26, 2009 | 28.56 | 28.85 | 28.19 | 28.20 | 55,980 | -0.34(-1.20%) |
Oct 23, 2009 | 28.47 | 28.59 | 28.47 | 28.54 | 16,585 | -0.34(-1.16%) |
Oct 22, 2009 | 28.58 | 28.89 | 28.47 | 28.88 | 16,676 | +0.29(+1.01%) |
Oct 21, 2009 | 28.80 | 29.07 | 28.56 | 28.59 | 102,159 | -0.24(-0.82%) |
Oct 20, 2009 | 28.72 | 28.84 | 28.72 | 28.82 | 56,046 | -0.14(-0.47%) |
Oct 19, 2009 | 28.80 | 29.05 | 28.73 | 28.96 | 84,380 | +0.22(+0.77%) |
Oct 16, 2009 | 28.69 | 28.82 | 28.60 | 28.74 | 44,291 | -0.22(-0.76%) |
Oct 15, 2009 | 28.69 | 28.96 | 28.69 | 28.96 | 34,299 | +0.13(+0.45%) |
Oct 14, 2009 | 28.67 | 28.83 | 28.62 | 28.83 | 29,305 | +0.44(+1.56%) |
Oct 13, 2009 | 28.35 | 28.42 | 28.23 | 28.39 | 107,074 | -0.03(-0.11%) |
Oct 12, 2009 | 28.52 | 28.53 | 28.33 | 28.42 | 53,567 | +0.11(+0.38%) |
Oct 09, 2009 | 28.17 | 28.31 | 28.15 | 28.31 | 56,304 | +0.15(+0.54%) |
Oct 08, 2009 | 28.17 | 28.27 | 28.10 | 28.16 | 56,702 | +0.19(+0.68%) |
Oct 07, 2009 | 27.81 | 27.97 | 27.78 | 27.97 | 46,273 | +0.10(+0.36%) |
Oct 06, 2009 | 27.68 | 27.98 | 27.68 | 27.87 | 35,575 | +0.39(+1.42%) |
Oct 05, 2009 | 27.21 | 27.53 | 27.13 | 27.48 | 1,075,996 | +0.38(+1.41%) |
Oct 02, 2009 | 26.95 | 27.22 | 26.95 | 27.10 | 2,060,655 | -0.11(-0.42%) |
Oct 01, 2009 | 27.82 | 27.82 | 27.21 | 27.21 | 22,561 | -0.69(-2.46%) |
Sep 30, 2009 | 28.08 | 28.08 | 27.65 | 27.90 | 14,054 | -0.11(-0.41%) |
Sep 29, 2009 | 28.10 | 28.17 | 27.92 | 28.01 | 22,264 | -0.06(-0.23%) |
Sep 28, 2009 | 27.72 | 28.11 | 27.72 | 28.08 | 79,443 | +0.49(+1.78%) |
Sep 25, 2009 | 27.69 | 27.80 | 27.52 | 27.59 | 97,931 | -0.18(-0.63%) |
Sep 24, 2009 | 28.09 | 28.12 | 27.64 | 27.76 | 101,117 | -0.39(-1.38%) |
Sep 23, 2009 | 28.47 | 28.61 | 28.15 | 28.15 | 42,506 | -0.24(-0.86%) |
Sep 22, 2009 | 28.40 | 28.43 | 28.27 | 28.40 | 32,173 | +0.19(+0.68%) |
Sep 21, 2009 | 28.05 | 28.29 | 28.05 | 28.21 | 14,179 | -0.13(-0.46%) |
Sep 18, 2009 | 28.43 | 28.43 | 28.24 | 28.34 | 58,770 | +0.06(+0.22%) |
Sep 17, 2009 | 28.29 | 28.48 | 28.20 | 28.27 | 34,625 | +0.31(+1.11%) |
Sep 16, 2009 | 28.04 | 28.30 | 27.96 | 27.96 | 102,447 | +0.03(+0.10%) |
Sep 15, 2009 | 27.88 | 27.94 | 27.75 | 27.94 | 12,771 | +0.10(+0.36%) |
Sep 14, 2009 | 27.47 | 27.85 | 27.45 | 27.84 | 18,742 | +0.13(+0.47%) |
Sep 11, 2009 | 27.73 | 27.80 | 27.62 | 27.71 | 17,102 | -0.01(-0.03%) |
Sep 10, 2009 | 27.46 | 27.72 | 27.43 | 27.72 | 40,473 | +0.28(+1.03%) |
Sep 09, 2009 | 27.26 | 27.52 | 27.25 | 27.43 | 39,872 | +0.19(+0.70%) |
Sep 08, 2009 | 27.29 | 27.29 | 27.14 | 27.24 | 26,017 | +0.22(+0.82%) |
Sep 04, 2009 | 26.74 | 27.02 | 26.69 | 27.02 | 25,100 | +0.34(+1.26%) |
Sep 03, 2009 | 26.56 | 26.69 | 26.44 | 26.69 | 19,612 | +0.24(+0.89%) |
Sep 02, 2009 | 26.41 | 26.59 | 26.39 | 26.45 | 92,188 | -0.14(-0.52%) |
Sep 01, 2009 | 26.98 | 27.27 | 26.47 | 26.59 | 24,075 | -0.51(-1.89%) |
Aug 31, 2009 | 27.08 | 27.10 | 26.97 | 27.10 | 29,878 | -0.20(-0.73%) |
Aug 28, 2009 | 27.59 | 27.59 | 27.14 | 27.30 | 33,153 | -0.07(-0.25%) |
Aug 27, 2009 | 27.25 | 27.42 | 27.02 | 27.37 | 55,016 | +0.07(+0.25%) |
Aug 26, 2009 | 27.25 | 27.37 | 27.17 | 27.30 | 29,965 | +0.01(+0.03%) |
Aug 25, 2009 | 27.38 | 27.58 | 27.26 | 27.29 | 53,456 | +0.05(+0.20%) |
Aug 24, 2009 | 27.34 | 27.50 | 27.16 | 27.24 | 49,649 | +0.03(+0.11%) |
Aug 21, 2009 | 26.92 | 27.27 | 26.92 | 27.21 | 69,834 | +0.45(+1.68%) |
Aug 20, 2009 | 26.56 | 26.82 | 26.56 | 26.75 | 42,964 | +0.25(+0.95%) |
Aug 19, 2009 | 26.07 | 26.53 | 26.07 | 26.50 | 12,897 | +0.24(+0.90%) |
Aug 18, 2009 | 26.08 | 26.32 | 26.08 | 26.27 | 19,777 | +0.21(+0.79%) |
Aug 17, 2009 | 26.23 | 26.23 | 25.98 | 26.06 | 42,916 | -0.56(-2.12%) |
Aug 14, 2009 | 26.88 | 26.88 | 26.41 | 26.63 | 11,592 | -0.23(-0.85%) |
Aug 13, 2009 | 26.85 | 26.87 | 26.59 | 26.85 | 68,077 | +0.15(+0.57%) |
Aug 12, 2009 | 26.40 | 26.84 | 26.40 | 26.70 | 13,805 | +0.28(+1.07%) |
Aug 11, 2009 | 26.63 | 26.63 | 26.37 | 26.42 | 35,523 | -0.31(-1.14%) |
Aug 10, 2009 | 26.66 | 26.79 | 26.59 | 26.72 | 9,931 | -0.08(-0.31%) |
Aug 07, 2009 | 26.76 | 26.96 | 26.76 | 26.81 | 34,375 | +0.31(+1.18%) |
Aug 06, 2009 | 26.75 | 26.75 | 26.39 | 26.50 | 23,206 | -0.13(-0.49%) |
Aug 05, 2009 | 26.72 | 26.72 | 26.45 | 26.63 | 48,212 | +0.07(+0.26%) |
Aug 04, 2009 | 26.48 | 26.72 | 26.48 | 26.56 | 28,353 | -0.01(-0.03%) |