Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 29.15 | 29.50 | 28.80 | 29.26 | 560,808 | -0.20(-0.69%) |
Oct 29, 2009 | 29.05 | 29.66 | 28.65 | 29.46 | 367,164 | +0.70(+2.45%) |
Oct 28, 2009 | 28.26 | 29.10 | 28.26 | 28.76 | 537,918 | +0.59(+2.11%) |
Oct 27, 2009 | 27.75 | 28.91 | 27.74 | 28.16 | 1,060,187 | +0.98(+3.62%) |
Oct 26, 2009 | 27.24 | 27.58 | 26.75 | 27.18 | 458,751 | -0.10(-0.37%) |
Oct 23, 2009 | 27.34 | 28.13 | 27.19 | 27.28 | 338,035 | -0.56(-2.00%) |
Oct 22, 2009 | 27.28 | 28.06 | 26.86 | 27.84 | 405,948 | +0.59(+2.18%) |
Oct 21, 2009 | 27.78 | 27.94 | 27.16 | 27.25 | 572,995 | -0.52(-1.87%) |
Oct 20, 2009 | 27.82 | 28.92 | 27.58 | 27.77 | 465,657 | -0.95(-3.32%) |
Oct 19, 2009 | 28.93 | 29.11 | 28.46 | 28.72 | 336,749 | -0.09(-0.32%) |
Oct 16, 2009 | 28.62 | 28.95 | 28.43 | 28.81 | 443,360 | -0.03(-0.10%) |
Oct 15, 2009 | 28.51 | 28.84 | 28.05 | 28.84 | 425,303 | +0.23(+0.81%) |
Oct 14, 2009 | 27.66 | 28.66 | 27.51 | 28.61 | 444,502 | +1.04(+3.77%) |
Oct 13, 2009 | 26.96 | 27.61 | 26.86 | 27.57 | 359,268 | +0.56(+2.06%) |
Oct 12, 2009 | 26.94 | 27.19 | 26.84 | 27.02 | 260,197 | -0.19(-0.72%) |
Oct 09, 2009 | 26.95 | 27.29 | 26.59 | 27.21 | 446,871 | +1.21(+4.63%) |
Oct 08, 2009 | 26.31 | 26.31 | 25.97 | 26.00 | 284,071 | -0.06(-0.21%) |
Oct 07, 2009 | 26.30 | 26.71 | 25.71 | 26.06 | 319,895 | -0.26(-0.99%) |
Oct 06, 2009 | 26.41 | 26.70 | 26.03 | 26.32 | 352,126 | +0.14(+0.53%) |
Oct 05, 2009 | 26.31 | 26.59 | 25.99 | 26.18 | 204,082 | +0.06(+0.25%) |
Oct 02, 2009 | 26.11 | 26.57 | 25.86 | 26.12 | 282,326 | -0.30(-1.12%) |
Oct 01, 2009 | 26.63 | 26.89 | 26.32 | 26.41 | 279,425 | -0.47(-1.76%) |
Sep 30, 2009 | 27.14 | 27.19 | 26.38 | 26.89 | 330,731 | -0.19(-0.68%) |
Sep 29, 2009 | 27.25 | 27.27 | 26.76 | 27.07 | 200,493 | -0.22(-0.82%) |
Sep 28, 2009 | 27.30 | 27.50 | 27.02 | 27.29 | 185,861 | +0.04(+0.14%) |
Sep 25, 2009 | 27.46 | 27.78 | 26.93 | 27.26 | 254,664 | -0.36(-1.31%) |
Sep 24, 2009 | 28.15 | 28.46 | 27.30 | 27.62 | 200,704 | -0.50(-1.78%) |
Sep 23, 2009 | 28.77 | 28.97 | 28.12 | 28.12 | 253,317 | -0.52(-1.81%) |
Sep 22, 2009 | 28.67 | 28.92 | 28.27 | 28.64 | 374,203 | +0.24(+0.85%) |
Sep 21, 2009 | 28.46 | 28.74 | 28.14 | 28.40 | 260,905 | -0.14(-0.49%) |
Sep 18, 2009 | 28.69 | 29.43 | 28.28 | 28.54 | 458,277 | +0.02(+0.06%) |
Sep 17, 2009 | 28.32 | 28.60 | 28.12 | 28.52 | 500,057 | +0.24(+0.85%) |
Sep 16, 2009 | 27.30 | 28.48 | 27.30 | 28.28 | 222,905 | +1.01(+3.71%) |
Sep 15, 2009 | 26.95 | 27.28 | 26.44 | 27.27 | 233,690 | +0.25(+0.93%) |
Sep 14, 2009 | 27.14 | 27.23 | 26.84 | 27.02 | 178,312 | -0.38(-1.39%) |
Sep 11, 2009 | 27.75 | 28.04 | 27.28 | 27.40 | 123,399 | -0.24(-0.87%) |
Sep 10, 2009 | 27.32 | 27.71 | 26.86 | 27.64 | 209,398 | +0.21(+0.78%) |
Sep 09, 2009 | 27.32 | 27.92 | 27.17 | 27.42 | 229,747 | +0.18(+0.65%) |
Sep 08, 2009 | 27.35 | 27.48 | 26.89 | 27.25 | 252,827 | +0.06(+0.24%) |
Sep 04, 2009 | 27.21 | 27.34 | 26.78 | 27.18 | 215,852 | +0.00(+0.00%) |
Sep 03, 2009 | 27.14 | 27.29 | 26.84 | 27.18 | 207,593 | +0.16(+0.58%) |
Sep 02, 2009 | 27.48 | 27.66 | 26.95 | 27.02 | 234,679 | -0.60(-2.18%) |
Sep 01, 2009 | 28.54 | 28.54 | 27.02 | 27.63 | 418,466 | -0.52(-1.84%) |
Aug 31, 2009 | 27.76 | 28.21 | 27.53 | 28.15 | 866,731 | +0.24(+0.86%) |
Aug 28, 2009 | 27.94 | 28.22 | 27.53 | 27.91 | 218,354 | +0.10(+0.37%) |
Aug 27, 2009 | 27.81 | 28.28 | 27.27 | 27.80 | 306,498 | -0.26(-0.93%) |
Aug 26, 2009 | 27.63 | 28.52 | 27.27 | 28.06 | 256,591 | +0.49(+1.78%) |
Aug 25, 2009 | 27.41 | 28.01 | 27.23 | 27.57 | 231,925 | +0.24(+0.88%) |
Aug 24, 2009 | 27.97 | 28.02 | 27.16 | 27.33 | 253,750 | -0.52(-1.86%) |
Aug 21, 2009 | 27.20 | 27.97 | 26.84 | 27.85 | 325,905 | +1.02(+3.80%) |
Aug 20, 2009 | 26.79 | 26.96 | 26.39 | 26.83 | 202,527 | +0.06(+0.21%) |
Aug 19, 2009 | 26.25 | 26.81 | 26.10 | 26.77 | 190,278 | +0.34(+1.30%) |
Aug 18, 2009 | 26.52 | 26.84 | 26.38 | 26.43 | 160,787 | -0.04(-0.14%) |
Aug 17, 2009 | 26.91 | 27.32 | 26.25 | 26.47 | 276,170 | -0.42(-1.55%) |
Aug 14, 2009 | 27.58 | 27.64 | 26.36 | 26.89 | 184,314 | -0.65(-2.36%) |
Aug 13, 2009 | 27.67 | 27.75 | 27.17 | 27.53 | 320,267 | +0.07(+0.27%) |
Aug 12, 2009 | 26.92 | 27.79 | 26.85 | 27.46 | 273,157 | +0.64(+2.39%) |
Aug 11, 2009 | 27.80 | 27.87 | 26.30 | 26.82 | 307,190 | -1.04(-3.73%) |
Aug 10, 2009 | 27.49 | 28.32 | 27.49 | 27.86 | 242,149 | +0.25(+0.91%) |
Aug 07, 2009 | 28.04 | 28.45 | 27.50 | 27.61 | 534,809 | +0.04(+0.13%) |
Aug 06, 2009 | 28.31 | 28.47 | 27.03 | 27.57 | 483,226 | -0.52(-1.85%) |
Aug 05, 2009 | 28.29 | 28.38 | 27.60 | 28.09 | 466,748 | -0.26(-0.92%) |
Aug 04, 2009 | 27.67 | 28.63 | 27.43 | 28.35 | 364,185 | +0.42(+1.49%) |