Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 26.88 | 26.92 | 26.03 | 26.22 | 904,096 | -0.64(-2.38%) |
Oct 29, 2009 | 26.66 | 26.92 | 26.60 | 26.86 | 714,324 | +0.93(+3.57%) |
Oct 28, 2009 | 26.27 | 26.32 | 25.88 | 25.93 | 574,132 | -0.61(-2.28%) |
Oct 27, 2009 | 26.94 | 27.08 | 26.36 | 26.54 | 608,477 | -0.58(-2.16%) |
Oct 26, 2009 | 27.44 | 27.67 | 26.98 | 27.12 | 692,423 | -0.08(-0.31%) |
Oct 23, 2009 | 27.39 | 27.39 | 27.08 | 27.21 | 999,347 | -0.66(-2.37%) |
Oct 22, 2009 | 27.64 | 27.92 | 27.44 | 27.87 | 1,598,432 | +0.55(+2.01%) |
Oct 21, 2009 | 27.39 | 27.70 | 27.31 | 27.32 | 933,919 | -0.19(-0.71%) |
Oct 20, 2009 | 27.35 | 27.60 | 27.35 | 27.51 | 1,046,275 | +0.20(+0.74%) |
Oct 19, 2009 | 27.14 | 27.42 | 27.08 | 27.31 | 944,714 | +0.36(+1.34%) |
Oct 16, 2009 | 26.96 | 27.00 | 26.76 | 26.95 | 677,707 | -0.31(-1.12%) |
Oct 15, 2009 | 27.12 | 27.28 | 27.07 | 27.26 | 1,390,744 | +0.05(+0.18%) |
Oct 14, 2009 | 26.93 | 27.21 | 26.88 | 27.21 | 1,314,825 | +0.23(+0.85%) |
Oct 13, 2009 | 27.05 | 27.18 | 26.83 | 26.98 | 883,148 | -0.03(-0.10%) |
Oct 12, 2009 | 27.06 | 27.14 | 26.74 | 27.00 | 667,022 | +0.21(+0.78%) |
Oct 09, 2009 | 26.72 | 26.94 | 26.66 | 26.80 | 706,378 | +0.08(+0.31%) |
Oct 08, 2009 | 26.83 | 26.84 | 26.60 | 26.71 | 1,119,750 | +0.47(+1.80%) |
Oct 07, 2009 | 26.36 | 26.36 | 26.11 | 26.24 | 711,739 | -0.20(-0.76%) |
Oct 06, 2009 | 26.44 | 26.63 | 26.27 | 26.44 | 541,063 | -0.08(-0.29%) |
Oct 05, 2009 | 26.11 | 26.58 | 26.11 | 26.52 | 931,345 | +0.10(+0.40%) |
Oct 02, 2009 | 26.45 | 26.64 | 26.30 | 26.41 | 589,819 | -0.39(-1.45%) |
Oct 01, 2009 | 27.46 | 27.53 | 26.74 | 26.80 | 753,962 | -1.04(-3.73%) |
Sep 30, 2009 | 28.01 | 28.11 | 27.59 | 27.84 | 377,165 | -0.03(-0.12%) |
Sep 29, 2009 | 27.98 | 28.22 | 27.83 | 27.88 | 529,812 | -0.39(-1.39%) |
Sep 28, 2009 | 27.90 | 28.37 | 27.81 | 28.27 | 874,805 | +0.34(+1.23%) |
Sep 25, 2009 | 28.08 | 28.34 | 27.90 | 27.92 | 778,280 | -0.27(-0.96%) |
Sep 24, 2009 | 28.47 | 28.63 | 28.03 | 28.20 | 1,052,819 | +0.25(+0.90%) |
Sep 23, 2009 | 28.20 | 28.42 | 27.94 | 27.94 | 436,467 | -0.24(-0.86%) |
Sep 22, 2009 | 28.13 | 28.31 | 28.12 | 28.19 | 343,262 | +0.29(+1.02%) |
Sep 21, 2009 | 27.82 | 28.08 | 27.74 | 27.90 | 208,841 | -0.29(-1.01%) |
Sep 18, 2009 | 28.36 | 28.36 | 28.10 | 28.19 | 593,051 | +0.24(+0.85%) |
Sep 17, 2009 | 28.01 | 28.22 | 27.85 | 27.95 | 465,836 | -0.26(-0.93%) |
Sep 16, 2009 | 28.38 | 28.72 | 28.17 | 28.21 | 978,443 | +0.69(+2.52%) |
Sep 15, 2009 | 27.04 | 27.60 | 27.04 | 27.52 | 975,082 | +0.66(+2.46%) |
Sep 14, 2009 | 26.68 | 26.91 | 26.18 | 26.86 | 567,014 | -0.33(-1.20%) |
Sep 11, 2009 | 27.21 | 27.42 | 27.17 | 27.19 | 570,110 | -0.08(-0.31%) |
Sep 10, 2009 | 27.03 | 27.31 | 26.87 | 27.27 | 461,342 | +0.53(+1.98%) |
Sep 09, 2009 | 26.51 | 26.89 | 26.27 | 26.74 | 1,034,479 | -0.18(-0.67%) |
Sep 08, 2009 | 26.92 | 27.11 | 26.80 | 26.92 | 852,845 | +0.38(+1.44%) |
Sep 04, 2009 | 26.32 | 26.64 | 26.19 | 26.54 | 582,123 | +0.38(+1.44%) |
Sep 03, 2009 | 26.13 | 26.20 | 25.88 | 26.16 | 592,691 | -0.03(-0.11%) |
Sep 02, 2009 | 26.26 | 26.36 | 26.04 | 26.19 | 1,111,068 | -0.15(-0.56%) |
Sep 01, 2009 | 26.79 | 26.94 | 26.32 | 26.34 | 843,841 | -0.26(-0.99%) |
Aug 31, 2009 | 26.68 | 26.68 | 26.45 | 26.60 | 772,152 | -0.88(-3.19%) |
Aug 28, 2009 | 27.42 | 27.63 | 27.30 | 27.48 | 540,752 | +0.33(+1.23%) |
Aug 27, 2009 | 27.05 | 27.17 | 26.84 | 27.14 | 767,394 | -0.05(-0.18%) |
Aug 26, 2009 | 27.22 | 27.33 | 27.00 | 27.19 | 1,343,209 | -0.20(-0.74%) |
Aug 25, 2009 | 27.33 | 27.55 | 27.23 | 27.39 | 655,029 | +0.16(+0.59%) |
Aug 24, 2009 | 27.11 | 27.32 | 27.05 | 27.23 | 737,636 | +0.79(+3.00%) |
Aug 21, 2009 | 26.19 | 26.54 | 26.11 | 26.44 | 654,389 | +0.26(+1.01%) |
Aug 20, 2009 | 25.77 | 26.24 | 25.75 | 26.18 | 884,242 | +0.93(+3.67%) |
Aug 19, 2009 | 25.02 | 25.42 | 24.86 | 25.25 | 564,055 | +0.23(+0.92%) |
Aug 18, 2009 | 24.71 | 25.10 | 24.13 | 25.02 | 1,139,928 | +1.07(+4.48%) |
Aug 17, 2009 | 24.16 | 24.23 | 23.84 | 23.95 | 498,191 | -0.79(-3.18%) |
Aug 14, 2009 | 25.15 | 25.15 | 24.57 | 24.74 | 437,940 | -0.26(-1.06%) |
Aug 13, 2009 | 25.04 | 25.08 | 24.71 | 25.00 | 1,034,416 | +0.06(+0.25%) |
Aug 12, 2009 | 24.75 | 25.14 | 24.57 | 24.94 | 1,033,175 | +0.19(+0.76%) |
Aug 11, 2009 | 24.87 | 24.93 | 24.72 | 24.75 | 489,802 | -0.12(-0.48%) |
Aug 10, 2009 | 24.74 | 25.02 | 24.74 | 24.87 | 932,228 | +0.06(+0.25%) |
Aug 07, 2009 | 24.78 | 25.19 | 24.78 | 24.80 | 825,427 | +0.04(+0.17%) |
Aug 06, 2009 | 24.80 | 24.92 | 24.60 | 24.76 | 2,562,874 | -0.18(-0.73%) |
Aug 05, 2009 | 24.87 | 25.07 | 24.74 | 24.94 | 737,624 | -0.33(-1.32%) |
Aug 04, 2009 | 25.36 | 25.36 | 25.17 | 25.28 | 255,556 | -0.34(-1.33%) |