Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 24.06 | 24.27 | 23.50 | 23.70 | 427,329 | -0.53(-2.20%) |
Oct 29, 2009 | 24.32 | 24.48 | 23.90 | 24.24 | 299,080 | +0.17(+0.73%) |
Oct 28, 2009 | 24.67 | 24.78 | 24.01 | 24.06 | 379,678 | -0.82(-3.30%) |
Oct 27, 2009 | 24.94 | 25.30 | 24.81 | 24.88 | 509,231 | -0.05(-0.18%) |
Oct 26, 2009 | 24.66 | 25.38 | 24.66 | 24.93 | 593,550 | +0.27(+1.08%) |
Oct 23, 2009 | 24.94 | 25.21 | 24.59 | 24.66 | 429,664 | -0.35(-1.40%) |
Oct 22, 2009 | 25.08 | 25.23 | 24.67 | 25.01 | 402,665 | -0.14(-0.55%) |
Oct 21, 2009 | 24.81 | 25.52 | 24.75 | 25.15 | 619,424 | +0.19(+0.78%) |
Oct 20, 2009 | 24.99 | 25.10 | 24.69 | 24.95 | 354,137 | -0.05(-0.18%) |
Oct 19, 2009 | 25.05 | 25.15 | 24.76 | 25.00 | 451,898 | -0.04(-0.15%) |
Oct 16, 2009 | 24.81 | 25.07 | 24.40 | 25.04 | 630,853 | +0.10(+0.41%) |
Oct 15, 2009 | 24.53 | 24.98 | 24.26 | 24.94 | 506,435 | +0.29(+1.20%) |
Oct 14, 2009 | 24.40 | 24.64 | 24.15 | 24.64 | 336,773 | +0.41(+1.71%) |
Oct 13, 2009 | 24.25 | 24.34 | 23.92 | 24.23 | 294,295 | +0.00(+0.00%) |
Oct 12, 2009 | 24.45 | 24.69 | 24.13 | 24.23 | 269,669 | -0.29(-1.17%) |
Oct 09, 2009 | 24.41 | 24.67 | 24.36 | 24.51 | 439,538 | +0.08(+0.34%) |
Oct 08, 2009 | 24.64 | 24.66 | 24.21 | 24.43 | 624,517 | +0.09(+0.38%) |
Oct 07, 2009 | 24.52 | 24.71 | 24.20 | 24.34 | 444,007 | -0.36(-1.45%) |
Oct 06, 2009 | 24.36 | 24.71 | 24.36 | 24.70 | 392,336 | +0.41(+1.71%) |
Oct 05, 2009 | 24.41 | 24.41 | 24.08 | 24.28 | 647,250 | +0.03(+0.11%) |
Oct 02, 2009 | 23.77 | 24.47 | 23.77 | 24.25 | 616,200 | +0.27(+1.11%) |
Oct 01, 2009 | 24.17 | 24.31 | 23.95 | 23.99 | 720,687 | -0.45(-1.85%) |
Sep 30, 2009 | 24.75 | 24.75 | 24.18 | 24.44 | 944,952 | -0.21(-0.86%) |
Sep 29, 2009 | 24.27 | 24.65 | 24.05 | 24.65 | 1,886,193 | +0.38(+1.56%) |
Sep 28, 2009 | 23.73 | 24.67 | 23.73 | 24.27 | 1,078,667 | +0.57(+2.41%) |
Sep 25, 2009 | 23.31 | 23.74 | 22.68 | 23.70 | 1,320,811 | +0.26(+1.10%) |
Sep 24, 2009 | 24.47 | 24.49 | 23.30 | 23.44 | 1,389,638 | -0.97(-3.96%) |
Sep 23, 2009 | 25.04 | 25.48 | 24.38 | 24.41 | 801,274 | -0.63(-2.50%) |
Sep 22, 2009 | 25.44 | 25.57 | 25.00 | 25.04 | 641,788 | -0.17(-0.66%) |
Sep 21, 2009 | 25.23 | 25.25 | 24.54 | 25.20 | 706,544 | -0.07(-0.29%) |
Sep 18, 2009 | 25.31 | 25.55 | 24.80 | 25.28 | 817,321 | +0.05(+0.18%) |
Sep 17, 2009 | 26.06 | 26.06 | 24.87 | 25.23 | 1,065,418 | -0.95(-3.62%) |
Sep 16, 2009 | 26.23 | 26.70 | 26.06 | 26.18 | 1,087,647 | +0.10(+0.39%) |
Sep 15, 2009 | 26.09 | 26.14 | 25.70 | 26.08 | 619,333 | +0.01(+0.04%) |
Sep 14, 2009 | 25.58 | 26.29 | 25.21 | 26.07 | 728,628 | +0.38(+1.47%) |
Sep 11, 2009 | 26.23 | 26.32 | 25.60 | 25.69 | 713,982 | -0.58(-2.21%) |
Sep 10, 2009 | 26.73 | 26.73 | 26.02 | 26.27 | 730,833 | -0.46(-1.72%) |
Sep 09, 2009 | 26.94 | 26.94 | 26.58 | 26.73 | 430,532 | -0.20(-0.75%) |
Sep 08, 2009 | 27.00 | 27.14 | 26.77 | 26.93 | 409,514 | +0.07(+0.27%) |
Sep 04, 2009 | 26.55 | 26.88 | 26.31 | 26.86 | 222,815 | +0.23(+0.86%) |
Sep 03, 2009 | 26.33 | 26.69 | 26.04 | 26.63 | 236,757 | +0.30(+1.15%) |
Sep 02, 2009 | 26.58 | 26.70 | 25.96 | 26.33 | 541,416 | -0.24(-0.90%) |
Sep 01, 2009 | 27.14 | 27.54 | 26.43 | 26.57 | 597,452 | -0.64(-2.37%) |
Aug 31, 2009 | 27.26 | 27.51 | 27.02 | 27.21 | 480,364 | -0.38(-1.37%) |
Aug 28, 2009 | 28.40 | 28.68 | 27.34 | 27.59 | 566,177 | -0.65(-2.32%) |
Aug 27, 2009 | 29.38 | 29.38 | 27.78 | 28.24 | 396,373 | -0.31(-1.10%) |
Aug 26, 2009 | 28.85 | 28.90 | 28.49 | 28.56 | 338,460 | -0.41(-1.43%) |
Aug 25, 2009 | 28.99 | 29.30 | 28.67 | 28.97 | 216,887 | +0.05(+0.16%) |
Aug 24, 2009 | 29.10 | 29.24 | 27.63 | 28.92 | 314,449 | -0.03(-0.10%) |
Aug 21, 2009 | 29.48 | 29.48 | 28.74 | 28.95 | 698,227 | -0.49(-1.66%) |
Aug 20, 2009 | 28.57 | 29.46 | 28.20 | 29.44 | 613,794 | +0.89(+3.13%) |
Aug 19, 2009 | 27.89 | 28.58 | 27.63 | 28.55 | 459,219 | +0.18(+0.62%) |
Aug 18, 2009 | 28.29 | 28.49 | 27.64 | 28.37 | 265,231 | +0.32(+1.15%) |
Aug 17, 2009 | 27.95 | 28.29 | 27.64 | 28.05 | 384,613 | -0.33(-1.17%) |
Aug 14, 2009 | 28.62 | 28.73 | 28.09 | 28.38 | 464,208 | -0.30(-1.06%) |
Aug 13, 2009 | 28.55 | 29.06 | 28.40 | 28.68 | 511,152 | +0.33(+1.17%) |
Aug 12, 2009 | 27.17 | 28.64 | 26.95 | 28.35 | 716,055 | +1.06(+3.88%) |
Aug 11, 2009 | 27.28 | 27.56 | 27.04 | 27.29 | 317,049 | -0.25(-0.90%) |
Aug 10, 2009 | 27.39 | 27.63 | 27.08 | 27.54 | 551,604 | -0.15(-0.53%) |
Aug 07, 2009 | 27.57 | 27.91 | 27.07 | 27.69 | 666,139 | +0.75(+2.77%) |
Aug 06, 2009 | 27.46 | 27.78 | 26.86 | 26.94 | 345,401 | -0.48(-1.75%) |
Aug 05, 2009 | 27.77 | 27.94 | 27.17 | 27.42 | 450,628 | -0.30(-1.10%) |
Aug 04, 2009 | 27.28 | 28.07 | 27.27 | 27.73 | 795,329 | +0.28(+1.01%) |