Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 24.41 | 24.54 | 24.13 | 24.29 | 11,745 | -0.20(-0.82%) |
Oct 29, 2009 | 24.53 | 24.53 | 24.50 | 24.50 | 799 | +0.31(+1.28%) |
Oct 28, 2009 | 24.24 | 24.24 | 24.19 | 24.19 | 503 | -0.28(-1.16%) |
Oct 27, 2009 | 24.49 | 24.49 | 24.47 | 24.47 | 2,026 | +0.00(+0.00%) |
Oct 26, 2009 | 24.67 | 24.91 | 24.47 | 24.47 | 5,912 | -0.13(-0.54%) |
Oct 23, 2009 | 24.53 | 24.60 | 24.46 | 24.60 | 3,920 | -0.44(-1.74%) |
Oct 22, 2009 | 24.96 | 25.15 | 24.96 | 25.04 | 5,345 | -0.19(-0.74%) |
Oct 21, 2009 | 25.26 | 25.26 | 25.23 | 25.23 | 836 | +0.16(+0.65%) |
Oct 20, 2009 | 25.08 | 25.08 | 25.06 | 25.06 | 3,253 | -0.28(-1.09%) |
Oct 19, 2009 | 25.21 | 25.37 | 25.20 | 25.34 | 2,952 | +0.50(+2.00%) |
Oct 16, 2009 | 24.82 | 24.84 | 24.82 | 24.84 | 1,134 | -0.54(-2.13%) |
Oct 15, 2009 | 25.26 | 25.41 | 25.26 | 25.38 | 2,358 | -0.13(-0.50%) |
Oct 14, 2009 | 25.43 | 25.51 | 25.36 | 25.51 | 12,092 | +0.40(+1.60%) |
Oct 13, 2009 | 25.23 | 25.23 | 25.09 | 25.11 | 2,133 | -0.22(-0.85%) |
Oct 12, 2009 | 25.52 | 25.52 | 25.32 | 25.32 | 1,571 | +0.09(+0.36%) |
Oct 09, 2009 | 25.24 | 25.24 | 25.23 | 25.23 | 888 | -0.06(-0.25%) |
Oct 08, 2009 | 25.20 | 25.43 | 25.20 | 25.30 | 1,831 | +0.30(+1.21%) |
Oct 07, 2009 | 25.04 | 25.04 | 24.99 | 24.99 | 3,507 | +0.04(+0.15%) |
Oct 06, 2009 | 25.09 | 25.09 | 24.96 | 24.96 | 3,036 | +0.16(+0.66%) |
Oct 05, 2009 | 24.87 | 24.91 | 24.70 | 24.79 | 214,525 | +0.03(+0.10%) |
Oct 02, 2009 | 24.78 | 24.98 | 24.64 | 24.77 | 4,007 | -0.25(-0.98%) |
Oct 01, 2009 | 25.28 | 25.52 | 25.01 | 25.01 | 12,176 | -0.57(-2.22%) |
Sep 30, 2009 | 25.55 | 25.61 | 25.55 | 25.58 | 3,290 | +0.21(+0.82%) |
Sep 29, 2009 | 25.61 | 25.61 | 25.37 | 25.37 | 1,587 | -0.55(-2.11%) |
Sep 28, 2009 | 25.67 | 26.11 | 25.67 | 25.92 | 18,776 | +0.28(+1.08%) |
Sep 25, 2009 | 25.78 | 26.00 | 25.64 | 25.64 | 4,813 | -0.23(-0.88%) |
Sep 24, 2009 | 26.08 | 26.08 | 25.87 | 25.87 | 10,477 | -0.33(-1.28%) |
Sep 23, 2009 | 26.02 | 26.20 | 26.01 | 26.20 | 871 | +0.07(+0.27%) |
Sep 22, 2009 | 26.12 | 26.22 | 26.12 | 26.13 | 1,499 | +0.43(+1.69%) |
Sep 21, 2009 | 25.79 | 25.93 | 25.40 | 25.70 | 17,528 | -0.27(-1.04%) |
Sep 17, 2009 | 26.02 | 25.97 | 25.97 | 25.97 | 10,475 | -0.17(-0.65%) |
Sep 16, 2009 | 26.04 | 26.29 | 26.03 | 26.14 | 1,153 | -0.06(-0.24%) |
Sep 15, 2009 | 25.98 | 27.18 | 25.91 | 26.20 | 70,629 | +0.10(+0.40%) |
Sep 14, 2009 | 26.02 | 26.11 | 25.98 | 26.10 | 3,174 | -0.13(-0.49%) |
Sep 11, 2009 | 26.35 | 26.47 | 26.22 | 26.23 | 431,085 | +0.11(+0.41%) |
Sep 10, 2009 | 25.99 | 26.25 | 25.99 | 26.12 | 4,420 | +0.16(+0.62%) |
Sep 09, 2009 | 25.71 | 25.96 | 25.71 | 25.96 | 1,487 | +0.27(+1.05%) |
Sep 08, 2009 | 25.74 | 25.74 | 25.69 | 25.69 | 1,777 | +0.23(+0.89%) |
Sep 04, 2009 | 25.48 | 25.48 | 25.47 | 25.47 | 1,288 | +0.02(+0.07%) |
Sep 03, 2009 | 25.55 | 25.61 | 25.34 | 25.45 | 5,604 | -0.15(-0.58%) |
Sep 02, 2009 | 25.57 | 25.71 | 25.55 | 25.60 | 6,372 | +0.14(+0.54%) |
Sep 01, 2009 | 25.46 | 25.46 | 25.39 | 25.46 | 8,786 | -0.39(-1.50%) |
Aug 31, 2009 | 25.70 | 25.84 | 25.70 | 25.84 | 2,863 | -0.05(-0.19%) |
Aug 28, 2009 | 26.01 | 26.01 | 25.89 | 25.89 | 990 | -0.16(-0.60%) |
Aug 27, 2009 | 25.74 | 26.05 | 25.73 | 26.05 | 1,190 | +0.33(+1.29%) |
Aug 26, 2009 | 25.71 | 25.75 | 25.71 | 25.72 | 1,344 | -0.19(-0.72%) |
Aug 25, 2009 | 25.93 | 25.96 | 25.91 | 25.91 | 1,349 | +0.34(+1.33%) |
Aug 24, 2009 | 25.69 | 25.69 | 25.57 | 25.57 | 6,401 | -0.06(-0.25%) |
Aug 21, 2009 | 25.47 | 25.83 | 25.47 | 25.63 | 81,911 | +0.27(+1.08%) |
Aug 20, 2009 | 25.30 | 25.50 | 25.29 | 25.36 | 5,872 | +0.24(+0.97%) |
Aug 19, 2009 | 25.25 | 25.25 | 25.11 | 25.11 | 2,022 | +0.11(+0.43%) |
Aug 18, 2009 | 24.82 | 25.01 | 24.82 | 25.01 | 4,817 | +0.28(+1.12%) |
Aug 17, 2009 | 24.80 | 24.85 | 24.73 | 24.73 | 939 | -0.47(-1.87%) |
Aug 14, 2009 | 25.44 | 25.44 | 25.13 | 25.20 | 11,407 | -0.01(-0.05%) |
Aug 13, 2009 | 25.27 | 25.40 | 25.12 | 25.21 | 30,943 | +0.02(+0.08%) |
Aug 12, 2009 | 25.15 | 25.20 | 25.02 | 25.20 | 11,849 | +0.12(+0.48%) |
Aug 11, 2009 | 25.03 | 25.08 | 25.00 | 25.08 | 6,178 | +0.24(+0.96%) |
Aug 10, 2009 | 24.94 | 24.99 | 24.84 | 24.84 | 3,898 | -0.28(-1.10%) |
Aug 07, 2009 | 25.10 | 25.11 | 25.10 | 25.11 | 317 | +0.09(+0.36%) |
Aug 06, 2009 | 25.00 | 25.02 | 24.94 | 25.02 | 1,126 | -0.01(-0.06%) |
Aug 05, 2009 | 24.97 | 25.04 | 24.84 | 25.04 | 1,874 | -0.14(-0.57%) |
Aug 04, 2009 | 25.12 | 25.20 | 25.12 | 25.18 | 1,507 | -0.01(-0.06%) |