Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 27.35 | 27.56 | 26.18 | 26.47 | 1,063,545 | -1.14(-4.12%) |
Oct 29, 2009 | 26.73 | 27.66 | 26.59 | 27.61 | 498,807 | +1.21(+4.60%) |
Oct 28, 2009 | 27.26 | 27.56 | 26.13 | 26.39 | 529,854 | -0.98(-3.59%) |
Oct 27, 2009 | 28.14 | 28.26 | 27.26 | 27.38 | 616,616 | -0.77(-2.73%) |
Oct 26, 2009 | 28.53 | 29.13 | 28.08 | 28.15 | 570,018 | -0.28(-0.97%) |
Oct 23, 2009 | 28.79 | 28.92 | 28.25 | 28.42 | 626,354 | -0.02(-0.08%) |
Oct 22, 2009 | 28.19 | 28.47 | 27.76 | 28.45 | 465,274 | +0.28(+1.01%) |
Oct 21, 2009 | 28.92 | 29.69 | 28.05 | 28.16 | 909,364 | -0.82(-2.84%) |
Oct 20, 2009 | 28.58 | 29.05 | 28.57 | 28.99 | 484,228 | +0.21(+0.72%) |
Oct 19, 2009 | 28.60 | 28.95 | 28.25 | 28.78 | 339,997 | +0.31(+1.08%) |
Oct 16, 2009 | 28.39 | 28.80 | 28.00 | 28.47 | 747,916 | -0.11(-0.38%) |
Oct 15, 2009 | 28.12 | 28.63 | 27.77 | 28.58 | 335,026 | +0.29(+1.03%) |
Oct 14, 2009 | 27.82 | 28.45 | 27.69 | 28.29 | 421,188 | +0.65(+2.36%) |
Oct 13, 2009 | 27.94 | 28.06 | 27.55 | 27.63 | 392,306 | -0.35(-1.24%) |
Oct 12, 2009 | 27.79 | 28.06 | 27.66 | 27.98 | 534,218 | +0.30(+1.08%) |
Oct 09, 2009 | 26.79 | 27.69 | 26.61 | 27.68 | 609,264 | +0.95(+3.54%) |
Oct 08, 2009 | 26.59 | 27.23 | 26.16 | 26.73 | 462,158 | +0.30(+1.13%) |
Oct 07, 2009 | 26.18 | 26.59 | 25.80 | 26.43 | 934,913 | +1.25(+4.98%) |
Oct 06, 2009 | 24.65 | 25.26 | 24.49 | 25.18 | 542,629 | +0.69(+2.82%) |
Oct 05, 2009 | 24.17 | 24.55 | 23.70 | 24.49 | 514,609 | +0.34(+1.40%) |
Oct 02, 2009 | 24.23 | 24.47 | 23.86 | 24.15 | 355,003 | -0.33(-1.35%) |
Oct 01, 2009 | 25.54 | 25.91 | 24.40 | 24.48 | 508,018 | -1.30(-5.04%) |
Sep 30, 2009 | 26.54 | 26.72 | 25.39 | 25.78 | 478,113 | -0.66(-2.50%) |
Sep 29, 2009 | 26.33 | 26.90 | 26.14 | 26.44 | 357,711 | -0.20(-0.75%) |
Sep 28, 2009 | 27.90 | 27.99 | 26.22 | 26.64 | 911,695 | -0.94(-3.40%) |
Sep 25, 2009 | 28.51 | 28.82 | 27.43 | 27.58 | 529,905 | -0.95(-3.34%) |
Sep 24, 2009 | 28.32 | 29.95 | 27.44 | 28.53 | 1,110,338 | +1.05(+3.83%) |
Sep 23, 2009 | 27.73 | 27.87 | 26.85 | 27.48 | 1,197,700 | -0.07(-0.25%) |
Sep 22, 2009 | 27.40 | 27.95 | 27.31 | 27.55 | 171,122 | +0.37(+1.36%) |
Sep 21, 2009 | 27.03 | 27.52 | 27.00 | 27.18 | 237,833 | -0.23(-0.84%) |
Sep 18, 2009 | 25.83 | 27.51 | 25.83 | 27.41 | 526,122 | +1.13(+4.30%) |
Sep 17, 2009 | 26.76 | 27.06 | 26.13 | 26.28 | 262,411 | -0.80(-2.94%) |
Sep 16, 2009 | 26.46 | 27.24 | 26.33 | 27.08 | 358,710 | +0.70(+2.67%) |
Sep 15, 2009 | 25.58 | 26.49 | 25.46 | 26.37 | 516,827 | +0.78(+3.06%) |
Sep 14, 2009 | 24.98 | 25.70 | 24.90 | 25.59 | 227,833 | +0.45(+1.80%) |
Sep 11, 2009 | 25.25 | 25.42 | 24.97 | 25.13 | 148,086 | +0.00(+0.00%) |
Sep 10, 2009 | 25.21 | 25.40 | 24.91 | 25.13 | 143,525 | -0.08(-0.31%) |
Sep 09, 2009 | 24.83 | 25.25 | 24.73 | 25.21 | 341,103 | +0.48(+1.93%) |
Sep 08, 2009 | 24.73 | 25.03 | 24.58 | 24.73 | 238,688 | +0.22(+0.88%) |
Sep 04, 2009 | 24.08 | 24.65 | 23.99 | 24.52 | 158,416 | +0.44(+1.82%) |
Sep 03, 2009 | 23.86 | 24.09 | 23.45 | 24.08 | 310,487 | +0.29(+1.23%) |
Sep 02, 2009 | 23.76 | 24.03 | 23.49 | 23.79 | 632,347 | +0.04(+0.16%) |
Sep 01, 2009 | 25.16 | 25.78 | 23.67 | 23.75 | 484,845 | -1.71(-6.70%) |
Aug 31, 2009 | 25.80 | 26.06 | 25.00 | 25.46 | 1,239,546 | -0.68(-2.62%) |
Aug 28, 2009 | 24.98 | 26.23 | 24.98 | 26.14 | 476,154 | +1.09(+4.36%) |
Aug 27, 2009 | 24.45 | 25.13 | 23.89 | 25.05 | 245,842 | +0.58(+2.36%) |
Aug 26, 2009 | 24.17 | 24.47 | 23.83 | 24.47 | 220,688 | +0.27(+1.11%) |
Aug 25, 2009 | 24.00 | 24.42 | 23.88 | 24.20 | 152,722 | +0.39(+1.65%) |
Aug 24, 2009 | 24.55 | 24.55 | 23.76 | 23.81 | 151,945 | -0.60(-2.46%) |
Aug 21, 2009 | 23.77 | 24.54 | 23.74 | 24.41 | 300,956 | +0.96(+4.10%) |
Aug 20, 2009 | 22.79 | 23.58 | 22.79 | 23.45 | 187,474 | +0.37(+1.60%) |
Aug 19, 2009 | 22.54 | 23.14 | 22.47 | 23.08 | 271,990 | +0.28(+1.21%) |
Aug 18, 2009 | 22.44 | 23.04 | 22.06 | 22.81 | 315,124 | +0.17(+0.75%) |
Aug 17, 2009 | 23.08 | 23.23 | 22.41 | 22.64 | 352,862 | -0.96(-4.07%) |
Aug 14, 2009 | 24.63 | 24.70 | 23.43 | 23.60 | 164,108 | -1.03(-4.18%) |
Aug 13, 2009 | 24.60 | 24.79 | 23.80 | 24.63 | 181,968 | +0.12(+0.47%) |
Aug 12, 2009 | 24.05 | 24.84 | 23.89 | 24.51 | 392,697 | +0.46(+1.92%) |
Aug 11, 2009 | 23.99 | 24.23 | 23.72 | 24.05 | 360,613 | -0.02(-0.10%) |
Aug 10, 2009 | 24.12 | 24.18 | 23.83 | 24.07 | 278,451 | -0.11(-0.44%) |
Aug 07, 2009 | 22.84 | 24.28 | 22.84 | 24.18 | 591,154 | +1.64(+7.30%) |
Aug 06, 2009 | 22.54 | 22.95 | 22.39 | 22.54 | 589,715 | +0.05(+0.24%) |
Aug 05, 2009 | 22.31 | 22.82 | 22.20 | 22.48 | 527,506 | +0.25(+1.11%) |
Aug 04, 2009 | 21.94 | 22.44 | 21.89 | 22.24 | 603,680 | +0.00(+0.00%) |