Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 29.15 | 29.19 | 27.61 | 27.75 | 1,049,689 | -1.21(-4.17%) |
Oct 29, 2009 | 28.03 | 29.06 | 27.71 | 28.95 | 853,930 | +1.08(+3.88%) |
Oct 28, 2009 | 28.69 | 29.04 | 27.75 | 27.87 | 740,907 | -1.03(-3.56%) |
Oct 27, 2009 | 29.30 | 29.32 | 28.72 | 28.90 | 809,259 | -0.31(-1.05%) |
Oct 26, 2009 | 29.55 | 30.55 | 28.98 | 29.21 | 609,453 | -0.33(-1.12%) |
Oct 23, 2009 | 29.55 | 29.66 | 29.33 | 29.54 | 647,731 | -0.28(-0.94%) |
Oct 22, 2009 | 29.04 | 29.92 | 29.04 | 29.82 | 769,629 | +0.46(+1.58%) |
Oct 21, 2009 | 28.88 | 29.62 | 28.66 | 29.35 | 810,081 | +0.56(+1.94%) |
Oct 20, 2009 | 28.41 | 28.85 | 28.23 | 28.79 | 1,128,060 | -0.78(-2.65%) |
Oct 19, 2009 | 29.27 | 29.79 | 29.16 | 29.58 | 334,655 | +0.19(+0.64%) |
Oct 16, 2009 | 28.78 | 29.61 | 28.71 | 29.39 | 462,206 | -0.34(-1.16%) |
Oct 15, 2009 | 29.45 | 29.73 | 29.31 | 29.73 | 407,830 | -0.11(-0.38%) |
Oct 14, 2009 | 29.16 | 29.94 | 29.15 | 29.85 | 811,078 | +1.05(+3.63%) |
Oct 13, 2009 | 28.38 | 28.80 | 28.12 | 28.80 | 331,749 | +0.14(+0.48%) |
Oct 12, 2009 | 28.65 | 28.96 | 28.14 | 28.66 | 380,582 | +0.67(+2.39%) |
Oct 09, 2009 | 27.75 | 28.00 | 27.66 | 28.00 | 262,427 | +0.17(+0.59%) |
Oct 08, 2009 | 27.63 | 27.93 | 27.55 | 27.83 | 1,101,492 | +0.57(+2.09%) |
Oct 07, 2009 | 27.29 | 27.57 | 26.78 | 27.26 | 479,140 | -0.06(-0.22%) |
Oct 06, 2009 | 27.06 | 27.55 | 26.96 | 27.32 | 648,970 | +0.63(+2.35%) |
Oct 05, 2009 | 26.08 | 26.74 | 25.89 | 26.69 | 597,694 | +0.82(+3.16%) |
Oct 02, 2009 | 25.33 | 26.10 | 25.23 | 25.88 | 643,962 | +0.25(+0.98%) |
Oct 01, 2009 | 25.84 | 25.91 | 25.40 | 25.62 | 685,269 | -0.20(-0.78%) |
Sep 30, 2009 | 25.33 | 25.98 | 25.11 | 25.83 | 644,703 | +0.60(+2.36%) |
Sep 29, 2009 | 25.28 | 25.42 | 25.01 | 25.23 | 1,048,978 | -0.05(-0.18%) |
Sep 28, 2009 | 25.36 | 25.62 | 25.01 | 25.28 | 238,048 | +0.04(+0.15%) |
Sep 25, 2009 | 25.13 | 25.34 | 24.69 | 25.24 | 222,764 | +0.10(+0.38%) |
Sep 24, 2009 | 25.02 | 25.57 | 24.93 | 25.14 | 838,321 | +0.43(+1.73%) |
Sep 23, 2009 | 24.94 | 25.06 | 24.58 | 24.72 | 829,324 | -0.41(-1.62%) |
Sep 22, 2009 | 25.30 | 25.30 | 24.66 | 25.12 | 161,560 | -0.00(-0.02%) |
Sep 21, 2009 | 24.82 | 25.24 | 24.82 | 25.13 | 232,579 | -0.03(-0.11%) |
Sep 18, 2009 | 25.23 | 25.32 | 25.09 | 25.16 | 274,260 | +0.15(+0.59%) |
Sep 17, 2009 | 24.63 | 25.16 | 24.54 | 25.01 | 306,130 | +0.30(+1.23%) |
Sep 16, 2009 | 24.77 | 24.87 | 24.49 | 24.71 | 387,508 | +0.05(+0.19%) |
Sep 15, 2009 | 24.52 | 24.77 | 24.18 | 24.66 | 286,331 | +0.30(+1.22%) |
Sep 14, 2009 | 24.11 | 24.51 | 24.02 | 24.36 | 328,540 | +0.32(+1.34%) |
Sep 11, 2009 | 24.39 | 24.55 | 23.95 | 24.04 | 500,016 | -0.32(-1.32%) |
Sep 10, 2009 | 23.72 | 24.42 | 23.57 | 24.36 | 390,542 | +0.54(+2.27%) |
Sep 09, 2009 | 23.92 | 23.98 | 23.69 | 23.82 | 400,860 | -0.09(-0.38%) |
Sep 08, 2009 | 23.60 | 23.94 | 23.45 | 23.91 | 391,728 | +0.50(+2.14%) |
Sep 04, 2009 | 23.16 | 23.48 | 23.05 | 23.41 | 288,422 | +0.34(+1.47%) |
Sep 03, 2009 | 22.53 | 23.11 | 22.50 | 23.07 | 287,829 | +0.96(+4.34%) |
Sep 02, 2009 | 22.16 | 22.49 | 22.00 | 22.11 | 521,129 | -0.11(-0.49%) |
Sep 01, 2009 | 22.45 | 22.86 | 22.05 | 22.22 | 878,473 | -0.15(-0.66%) |
Aug 31, 2009 | 22.63 | 22.71 | 22.31 | 22.37 | 570,799 | -0.06(-0.25%) |
Aug 28, 2009 | 23.14 | 23.17 | 22.33 | 22.43 | 499,111 | -0.67(-2.90%) |
Aug 27, 2009 | 22.81 | 23.10 | 22.39 | 23.10 | 378,138 | +0.11(+0.50%) |
Aug 26, 2009 | 22.64 | 23.04 | 22.48 | 22.98 | 493,727 | +0.19(+0.83%) |
Aug 25, 2009 | 22.94 | 23.33 | 22.65 | 22.79 | 631,019 | -0.17(-0.74%) |
Aug 24, 2009 | 23.01 | 23.22 | 22.88 | 22.96 | 403,851 | +0.21(+0.91%) |
Aug 21, 2009 | 22.55 | 22.84 | 22.32 | 22.76 | 835,681 | +0.45(+2.02%) |
Aug 20, 2009 | 22.16 | 22.37 | 22.12 | 22.31 | 661,919 | +0.19(+0.87%) |
Aug 19, 2009 | 21.56 | 22.28 | 21.52 | 22.11 | 443,261 | +0.22(+1.01%) |
Aug 18, 2009 | 21.67 | 22.00 | 21.37 | 21.89 | 351,588 | +0.28(+1.27%) |
Aug 17, 2009 | 21.49 | 21.98 | 21.19 | 21.62 | 410,925 | -0.66(-2.94%) |
Aug 14, 2009 | 22.69 | 22.70 | 21.99 | 22.28 | 405,214 | -0.14(-0.63%) |
Aug 13, 2009 | 22.60 | 22.79 | 22.23 | 22.42 | 240,030 | -0.32(-1.39%) |
Aug 12, 2009 | 22.59 | 22.92 | 22.53 | 22.73 | 431,629 | -0.05(-0.20%) |
Aug 11, 2009 | 22.89 | 22.94 | 22.45 | 22.78 | 374,406 | -0.33(-1.41%) |
Aug 10, 2009 | 22.76 | 23.27 | 22.76 | 23.11 | 589,148 | +0.08(+0.36%) |
Aug 07, 2009 | 23.07 | 23.16 | 22.78 | 23.02 | 423,737 | +0.11(+0.50%) |
Aug 06, 2009 | 23.13 | 23.22 | 22.67 | 22.91 | 1,104,226 | -0.22(-0.93%) |
Aug 05, 2009 | 22.87 | 23.25 | 22.61 | 23.12 | 509,176 | +0.60(+2.67%) |
Aug 04, 2009 | 22.25 | 22.61 | 22.19 | 22.52 | 352,460 | +0.12(+0.55%) |