Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 25.66 | 25.78 | 25.42 | 25.52 | 40,735 | -0.11(-0.45%) |
Oct 29, 2009 | 25.46 | 25.81 | 25.46 | 25.63 | 103,900 | +0.21(+0.84%) |
Oct 28, 2009 | 26.06 | 26.06 | 25.42 | 25.42 | 70,186 | -0.66(-2.55%) |
Oct 27, 2009 | 26.13 | 26.13 | 26.01 | 26.08 | 45,721 | -0.03(-0.10%) |
Oct 26, 2009 | 26.38 | 26.42 | 25.95 | 26.11 | 101,454 | -0.18(-0.69%) |
Oct 23, 2009 | 26.40 | 26.40 | 26.20 | 26.29 | 83,876 | +0.01(+0.05%) |
Oct 22, 2009 | 26.30 | 26.40 | 25.96 | 26.28 | 117,707 | +0.26(+1.02%) |
Oct 21, 2009 | 26.37 | 26.41 | 26.01 | 26.01 | 115,791 | -0.29(-1.09%) |
Oct 20, 2009 | 26.17 | 26.31 | 26.17 | 26.30 | 80,307 | -0.05(-0.19%) |
Oct 19, 2009 | 26.42 | 26.42 | 26.13 | 26.35 | 100,197 | -0.04(-0.16%) |
Oct 16, 2009 | 26.42 | 26.44 | 26.19 | 26.39 | 87,821 | +0.08(+0.30%) |
Oct 15, 2009 | 26.03 | 26.31 | 26.03 | 26.31 | 439,363 | +0.14(+0.52%) |
Oct 14, 2009 | 26.14 | 26.21 | 26.08 | 26.18 | 63,279 | +0.15(+0.58%) |
Oct 13, 2009 | 26.02 | 26.06 | 25.94 | 26.03 | 94,152 | +0.00(+0.00%) |
Oct 12, 2009 | 25.92 | 26.03 | 25.88 | 26.03 | 81,121 | +0.18(+0.72%) |
Oct 09, 2009 | 25.63 | 25.85 | 25.63 | 25.84 | 35,768 | +0.11(+0.42%) |
Oct 08, 2009 | 25.63 | 25.83 | 25.54 | 25.73 | 96,962 | +0.21(+0.81%) |
Oct 07, 2009 | 25.67 | 25.67 | 25.00 | 25.53 | 52,341 | -0.10(-0.39%) |
Oct 06, 2009 | 25.58 | 25.67 | 25.58 | 25.63 | 127,026 | +0.19(+0.76%) |
Oct 05, 2009 | 25.31 | 25.59 | 25.28 | 25.43 | 86,700 | +0.12(+0.49%) |
Oct 02, 2009 | 25.27 | 25.41 | 25.18 | 25.31 | 43,224 | -0.10(-0.37%) |
Oct 01, 2009 | 25.67 | 25.72 | 25.40 | 25.41 | 29,931 | -0.47(-1.82%) |
Sep 30, 2009 | 25.96 | 25.96 | 25.68 | 25.88 | 36,164 | +0.06(+0.22%) |
Sep 29, 2009 | 25.88 | 25.88 | 25.71 | 25.82 | 86,013 | -0.03(-0.11%) |
Sep 28, 2009 | 25.64 | 25.85 | 25.63 | 25.85 | 110,576 | +0.24(+0.95%) |
Sep 25, 2009 | 25.72 | 25.74 | 25.58 | 25.61 | 39,644 | -0.17(-0.66%) |
Sep 24, 2009 | 25.93 | 25.96 | 25.64 | 25.78 | 62,399 | -0.15(-0.58%) |
Sep 23, 2009 | 25.89 | 26.08 | 25.88 | 25.93 | 80,902 | -0.03(-0.11%) |
Sep 22, 2009 | 25.85 | 25.96 | 25.81 | 25.96 | 57,090 | +0.16(+0.61%) |
Sep 21, 2009 | 25.64 | 25.85 | 25.64 | 25.80 | 106,446 | -0.15(-0.57%) |
Sep 18, 2009 | 25.83 | 25.96 | 25.69 | 25.95 | 47,866 | +0.10(+0.38%) |
Sep 17, 2009 | 25.99 | 25.99 | 25.64 | 25.85 | 66,833 | -0.18(-0.69%) |
Sep 16, 2009 | 26.13 | 26.13 | 25.85 | 26.03 | 74,467 | -0.11(-0.41%) |
Sep 15, 2009 | 25.63 | 26.23 | 25.63 | 26.13 | 176,747 | +0.51(+2.01%) |
Sep 14, 2009 | 25.42 | 25.73 | 25.24 | 25.62 | 91,258 | +0.11(+0.43%) |
Sep 11, 2009 | 25.63 | 25.67 | 25.36 | 25.51 | 87,368 | -0.02(-0.06%) |
Sep 10, 2009 | 25.35 | 25.53 | 25.30 | 25.53 | 91,886 | +0.25(+0.99%) |
Sep 09, 2009 | 25.13 | 25.28 | 25.04 | 25.28 | 71,005 | +0.19(+0.76%) |
Sep 08, 2009 | 25.11 | 25.24 | 24.98 | 25.09 | 108,920 | -0.00(-0.00%) |
Sep 04, 2009 | 24.80 | 25.10 | 24.74 | 25.09 | 149,376 | +0.36(+1.46%) |
Sep 03, 2009 | 24.73 | 24.81 | 24.69 | 24.73 | 72,060 | +0.06(+0.23%) |
Sep 02, 2009 | 24.40 | 24.67 | 24.39 | 24.67 | 119,885 | +0.04(+0.17%) |
Sep 01, 2009 | 24.77 | 24.83 | 24.48 | 24.63 | 50,183 | -0.29(-1.17%) |
Aug 31, 2009 | 25.05 | 25.05 | 24.74 | 24.92 | 57,341 | -0.05(-0.21%) |
Aug 28, 2009 | 24.96 | 25.11 | 24.83 | 24.97 | 81,517 | +0.10(+0.41%) |
Aug 27, 2009 | 24.96 | 24.96 | 24.78 | 24.87 | 33,035 | +0.09(+0.37%) |
Aug 26, 2009 | 24.99 | 24.99 | 24.68 | 24.78 | 59,730 | -0.11(-0.42%) |
Aug 25, 2009 | 24.86 | 24.92 | 24.78 | 24.88 | 58,843 | +0.09(+0.35%) |
Aug 24, 2009 | 24.98 | 25.06 | 24.63 | 24.80 | 175,248 | -0.12(-0.50%) |
Aug 21, 2009 | 24.88 | 24.99 | 24.56 | 24.92 | 95,285 | +0.18(+0.72%) |
Aug 20, 2009 | 24.61 | 24.74 | 24.61 | 24.74 | 23,701 | +0.13(+0.52%) |
Aug 19, 2009 | 24.56 | 24.61 | 24.46 | 24.61 | 99,160 | +0.18(+0.75%) |
Aug 18, 2009 | 24.54 | 24.60 | 24.29 | 24.43 | 27,896 | -0.10(-0.39%) |
Aug 17, 2009 | 24.63 | 24.64 | 24.43 | 24.53 | 71,198 | -0.27(-1.09%) |
Aug 14, 2009 | 24.99 | 24.99 | 24.63 | 24.80 | 129,859 | -0.12(-0.49%) |
Aug 13, 2009 | 24.86 | 24.92 | 24.56 | 24.92 | 57,097 | +0.18(+0.72%) |
Aug 12, 2009 | 24.63 | 24.74 | 24.53 | 24.74 | 46,050 | +0.06(+0.23%) |
Aug 11, 2009 | 24.67 | 24.76 | 24.50 | 24.68 | 130,475 | +0.05(+0.20%) |
Aug 10, 2009 | 24.79 | 24.81 | 24.50 | 24.63 | 99,264 | -0.05(-0.20%) |
Aug 07, 2009 | 24.76 | 24.81 | 24.53 | 24.68 | 46,544 | +0.24(+0.99%) |
Aug 06, 2009 | 24.71 | 24.71 | 24.43 | 24.44 | 61,840 | -0.05(-0.20%) |
Aug 05, 2009 | 24.56 | 24.74 | 24.45 | 24.49 | 53,131 | -0.01(-0.03%) |
Aug 04, 2009 | 24.64 | 24.76 | 24.50 | 24.50 | 39,895 | -0.03(-0.12%) |