Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 24.64 | 24.84 | 23.63 | 24.11 | 396,344 | -0.74(-2.98%) |
Oct 29, 2009 | 24.87 | 25.05 | 24.50 | 24.85 | 205,012 | +0.24(+0.98%) |
Oct 28, 2009 | 25.52 | 25.58 | 24.60 | 24.61 | 279,100 | -0.86(-3.38%) |
Oct 27, 2009 | 25.48 | 25.68 | 25.16 | 25.47 | 289,709 | +0.13(+0.51%) |
Oct 26, 2009 | 25.02 | 25.66 | 25.02 | 25.34 | 311,895 | +0.26(+1.04%) |
Oct 23, 2009 | 25.16 | 25.32 | 24.43 | 25.08 | 395,342 | +0.49(+1.99%) |
Oct 22, 2009 | 24.52 | 24.81 | 23.94 | 24.59 | 219,914 | -0.08(-0.32%) |
Oct 21, 2009 | 25.20 | 25.69 | 24.62 | 24.67 | 268,611 | -0.50(-1.99%) |
Oct 20, 2009 | 25.09 | 25.47 | 25.00 | 25.17 | 263,762 | -0.11(-0.44%) |
Oct 19, 2009 | 24.91 | 25.36 | 24.85 | 25.28 | 243,016 | +0.51(+2.06%) |
Oct 16, 2009 | 24.77 | 25.04 | 24.14 | 24.77 | 374,737 | -0.07(-0.28%) |
Oct 15, 2009 | 23.90 | 24.89 | 23.66 | 24.84 | 350,926 | +0.88(+3.67%) |
Oct 14, 2009 | 23.67 | 24.10 | 23.58 | 23.96 | 321,338 | +0.44(+1.87%) |
Oct 13, 2009 | 23.81 | 23.99 | 23.34 | 23.52 | 196,389 | -0.38(-1.59%) |
Oct 12, 2009 | 23.94 | 24.02 | 23.65 | 23.90 | 128,742 | +0.09(+0.38%) |
Oct 09, 2009 | 23.35 | 23.87 | 23.33 | 23.81 | 337,508 | +0.52(+2.23%) |
Oct 08, 2009 | 23.57 | 23.70 | 23.29 | 23.29 | 353,902 | -0.22(-0.94%) |
Oct 07, 2009 | 23.60 | 23.94 | 23.45 | 23.51 | 211,354 | -0.09(-0.38%) |
Oct 06, 2009 | 23.69 | 23.90 | 23.50 | 23.60 | 206,929 | +0.04(+0.17%) |
Oct 05, 2009 | 23.28 | 23.77 | 23.03 | 23.56 | 207,093 | +0.29(+1.25%) |
Oct 02, 2009 | 23.30 | 23.49 | 23.21 | 23.27 | 303,242 | -0.03(-0.13%) |
Oct 01, 2009 | 23.90 | 23.95 | 23.23 | 23.30 | 303,290 | -0.61(-2.55%) |
Sep 30, 2009 | 24.18 | 24.23 | 23.57 | 23.91 | 257,848 | -0.33(-1.36%) |
Sep 29, 2009 | 24.52 | 24.65 | 24.09 | 24.24 | 179,970 | -0.19(-0.78%) |
Sep 28, 2009 | 24.16 | 24.50 | 23.93 | 24.43 | 243,072 | +0.44(+1.83%) |
Sep 25, 2009 | 23.60 | 24.20 | 23.60 | 23.99 | 286,165 | +0.29(+1.22%) |
Sep 24, 2009 | 24.13 | 24.18 | 23.45 | 23.70 | 389,893 | -0.36(-1.50%) |
Sep 23, 2009 | 24.50 | 24.63 | 24.06 | 24.06 | 233,210 | -0.48(-1.96%) |
Sep 22, 2009 | 24.56 | 25.49 | 24.16 | 24.54 | 261,851 | +0.04(+0.16%) |
Sep 21, 2009 | 24.32 | 24.62 | 24.26 | 24.50 | 255,333 | +0.04(+0.16%) |
Sep 18, 2009 | 24.20 | 24.58 | 24.12 | 24.46 | 482,486 | +0.26(+1.07%) |
Sep 17, 2009 | 24.00 | 24.39 | 23.91 | 24.20 | 363,684 | +0.09(+0.37%) |
Sep 16, 2009 | 24.50 | 24.53 | 23.92 | 24.11 | 625,008 | -0.37(-1.51%) |
Sep 15, 2009 | 24.63 | 24.80 | 24.26 | 24.48 | 361,354 | -0.17(-0.69%) |
Sep 14, 2009 | 24.16 | 24.70 | 24.16 | 24.65 | 516,153 | +0.35(+1.44%) |
Sep 11, 2009 | 26.23 | 26.23 | 24.15 | 24.30 | 874,114 | -1.88(-7.18%) |
Sep 10, 2009 | 25.77 | 26.52 | 25.60 | 26.18 | 485,006 | +0.31(+1.20%) |
Sep 09, 2009 | 26.39 | 27.33 | 25.41 | 25.87 | 931,882 | -2.07(-7.41%) |
Sep 08, 2009 | 27.95 | 28.28 | 27.62 | 27.94 | 310,003 | +0.08(+0.29%) |
Sep 04, 2009 | 27.46 | 27.92 | 27.19 | 27.86 | 187,909 | +0.43(+1.57%) |
Sep 03, 2009 | 27.41 | 27.49 | 26.81 | 27.43 | 145,691 | +0.26(+0.96%) |
Sep 02, 2009 | 26.67 | 27.40 | 26.67 | 27.17 | 387,322 | +0.50(+1.87%) |
Sep 01, 2009 | 27.11 | 27.58 | 26.19 | 26.67 | 398,811 | -0.35(-1.30%) |
Aug 31, 2009 | 27.20 | 27.47 | 26.84 | 27.02 | 187,831 | -0.26(-0.95%) |
Aug 28, 2009 | 27.20 | 27.47 | 26.96 | 27.28 | 340,468 | +0.29(+1.07%) |
Aug 27, 2009 | 26.80 | 27.09 | 26.47 | 26.99 | 135,674 | +0.16(+0.60%) |
Aug 26, 2009 | 26.79 | 27.07 | 26.49 | 26.83 | 137,982 | -0.06(-0.22%) |
Aug 25, 2009 | 26.89 | 27.20 | 26.72 | 26.89 | 112,569 | +0.02(+0.07%) |
Aug 24, 2009 | 26.58 | 26.93 | 26.34 | 26.87 | 197,810 | +0.26(+0.98%) |
Aug 21, 2009 | 26.09 | 26.77 | 25.76 | 26.61 | 299,024 | +0.83(+3.22%) |
Aug 20, 2009 | 25.49 | 25.89 | 25.21 | 25.78 | 171,176 | +0.32(+1.26%) |
Aug 19, 2009 | 24.91 | 25.54 | 24.91 | 25.46 | 113,470 | +0.38(+1.52%) |
Aug 18, 2009 | 25.24 | 25.68 | 24.72 | 25.08 | 214,885 | -0.13(-0.52%) |
Aug 17, 2009 | 25.47 | 25.48 | 24.75 | 25.21 | 210,389 | -0.63(-2.44%) |
Aug 14, 2009 | 26.30 | 26.57 | 25.24 | 25.84 | 232,724 | -0.41(-1.56%) |
Aug 13, 2009 | 26.42 | 26.93 | 26.14 | 26.25 | 128,187 | -0.13(-0.49%) |
Aug 12, 2009 | 26.22 | 26.68 | 26.17 | 26.38 | 171,063 | +0.22(+0.84%) |
Aug 11, 2009 | 26.59 | 26.76 | 26.04 | 26.16 | 206,955 | -0.68(-2.53%) |
Aug 10, 2009 | 26.91 | 27.09 | 26.69 | 26.84 | 199,504 | -0.13(-0.48%) |
Aug 07, 2009 | 27.04 | 27.27 | 26.90 | 26.97 | 311,484 | +0.08(+0.30%) |
Aug 06, 2009 | 26.91 | 27.05 | 26.40 | 26.89 | 337,348 | +0.15(+0.56%) |
Aug 05, 2009 | 26.84 | 27.24 | 26.04 | 26.74 | 266,167 | +0.25(+0.94%) |
Aug 04, 2009 | 26.71 | 27.29 | 26.39 | 26.49 | 203,091 | -0.32(-1.19%) |