Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 23.09 | 23.19 | 22.25 | 22.41 | 778,809 | -0.61(-2.66%) |
Oct 29, 2009 | 22.17 | 23.39 | 21.98 | 23.02 | 1,467,679 | +1.23(+5.64%) |
Oct 28, 2009 | 22.42 | 23.01 | 21.61 | 21.79 | 1,469,648 | -1.18(-5.15%) |
Oct 27, 2009 | 23.49 | 23.49 | 22.93 | 22.97 | 742,846 | -0.74(-3.13%) |
Oct 26, 2009 | 24.34 | 24.34 | 23.62 | 23.72 | 561,640 | -0.40(-1.64%) |
Oct 23, 2009 | 24.04 | 24.16 | 23.95 | 24.11 | 468,809 | -0.02(-0.09%) |
Oct 22, 2009 | 24.15 | 24.28 | 23.83 | 24.13 | 401,410 | +0.22(+0.90%) |
Oct 21, 2009 | 23.95 | 24.51 | 23.91 | 23.92 | 493,188 | -0.24(-1.01%) |
Oct 20, 2009 | 23.87 | 24.21 | 23.80 | 24.16 | 446,097 | -0.21(-0.86%) |
Oct 19, 2009 | 23.99 | 24.57 | 23.95 | 24.37 | 614,343 | +0.38(+1.61%) |
Oct 16, 2009 | 23.49 | 24.03 | 22.60 | 23.99 | 823,591 | -0.18(-0.75%) |
Oct 15, 2009 | 24.63 | 24.64 | 23.95 | 24.17 | 604,494 | -0.53(-2.15%) |
Oct 14, 2009 | 24.64 | 24.93 | 24.33 | 24.70 | 734,471 | +0.14(+0.55%) |
Oct 13, 2009 | 24.80 | 24.80 | 24.28 | 24.56 | 590,188 | +0.10(+0.42%) |
Oct 12, 2009 | 24.58 | 25.23 | 24.33 | 24.46 | 370,656 | -0.13(-0.53%) |
Oct 09, 2009 | 24.85 | 24.94 | 24.31 | 24.59 | 851,088 | -0.24(-0.96%) |
Oct 08, 2009 | 24.69 | 24.91 | 24.52 | 24.83 | 1,453,009 | +0.35(+1.43%) |
Oct 07, 2009 | 24.42 | 24.86 | 24.35 | 24.48 | 323,517 | -0.06(-0.23%) |
Oct 06, 2009 | 25.05 | 25.33 | 24.16 | 24.54 | 543,754 | -0.02(-0.09%) |
Oct 05, 2009 | 23.82 | 24.59 | 23.79 | 24.56 | 390,210 | +0.74(+3.11%) |
Oct 02, 2009 | 22.84 | 23.94 | 22.84 | 23.82 | 495,084 | -0.07(-0.31%) |
Oct 01, 2009 | 23.75 | 24.40 | 23.75 | 23.89 | 496,027 | -0.41(-1.70%) |
Sep 30, 2009 | 23.89 | 24.39 | 23.64 | 24.30 | 502,681 | +0.40(+1.66%) |
Sep 29, 2009 | 24.27 | 24.51 | 23.78 | 23.91 | 567,331 | -0.12(-0.49%) |
Sep 28, 2009 | 22.89 | 24.15 | 22.89 | 24.03 | 560,739 | +1.09(+4.76%) |
Sep 25, 2009 | 22.74 | 23.05 | 22.44 | 22.93 | 472,319 | +0.19(+0.85%) |
Sep 24, 2009 | 23.18 | 23.31 | 22.49 | 22.74 | 713,441 | -0.32(-1.37%) |
Sep 23, 2009 | 23.00 | 23.33 | 22.76 | 23.06 | 843,715 | +0.39(+1.72%) |
Sep 22, 2009 | 22.36 | 22.82 | 22.29 | 22.67 | 714,573 | +0.49(+2.20%) |
Sep 21, 2009 | 21.85 | 22.38 | 21.60 | 22.18 | 580,570 | -0.04(-0.18%) |
Sep 18, 2009 | 22.06 | 22.41 | 21.55 | 22.22 | 698,003 | +0.35(+1.58%) |
Sep 17, 2009 | 22.02 | 22.39 | 21.63 | 21.88 | 634,216 | +0.17(+0.78%) |
Sep 16, 2009 | 21.51 | 21.79 | 21.20 | 21.71 | 363,631 | +0.58(+2.74%) |
Sep 15, 2009 | 20.78 | 21.25 | 20.56 | 21.13 | 498,767 | +0.31(+1.47%) |
Sep 14, 2009 | 20.39 | 20.86 | 20.32 | 20.82 | 435,847 | +0.17(+0.82%) |
Sep 11, 2009 | 20.79 | 20.90 | 20.51 | 20.65 | 579,691 | -0.09(-0.41%) |
Sep 10, 2009 | 20.52 | 20.98 | 20.33 | 20.74 | 479,842 | +0.33(+1.61%) |
Sep 09, 2009 | 20.49 | 20.76 | 20.35 | 20.41 | 231,723 | +0.00(+0.00%) |
Sep 08, 2009 | 20.24 | 20.58 | 20.20 | 20.41 | 406,711 | +0.41(+2.07%) |
Sep 04, 2009 | 19.11 | 20.13 | 19.11 | 20.00 | 382,171 | +0.89(+4.65%) |
Sep 03, 2009 | 19.38 | 19.60 | 18.97 | 19.11 | 961,885 | -0.08(-0.44%) |
Sep 02, 2009 | 19.28 | 19.39 | 19.06 | 19.19 | 455,586 | -0.08(-0.41%) |
Sep 01, 2009 | 19.73 | 20.18 | 19.23 | 19.27 | 544,190 | -0.85(-4.22%) |
Aug 31, 2009 | 20.08 | 20.24 | 19.83 | 20.12 | 446,226 | -0.23(-1.11%) |
Aug 28, 2009 | 20.71 | 20.81 | 20.21 | 20.35 | 182,818 | -0.16(-0.77%) |
Aug 27, 2009 | 20.86 | 20.86 | 20.10 | 20.51 | 534,424 | -0.50(-2.40%) |
Aug 26, 2009 | 21.02 | 21.06 | 20.66 | 21.01 | 779,616 | -0.12(-0.56%) |
Aug 25, 2009 | 20.96 | 21.19 | 20.67 | 21.13 | 831,409 | +0.40(+1.94%) |
Aug 24, 2009 | 20.59 | 21.04 | 20.57 | 20.73 | 490,058 | +0.31(+1.50%) |
Aug 21, 2009 | 20.16 | 20.60 | 20.01 | 20.42 | 679,338 | +0.43(+2.15%) |
Aug 20, 2009 | 19.66 | 20.01 | 19.59 | 19.99 | 489,906 | +0.51(+2.62%) |
Aug 19, 2009 | 19.10 | 19.52 | 18.82 | 19.48 | 1,011,859 | +0.11(+0.55%) |
Aug 18, 2009 | 19.28 | 19.47 | 19.11 | 19.37 | 533,984 | +0.19(+0.97%) |
Aug 17, 2009 | 19.45 | 20.19 | 19.10 | 19.19 | 242,270 | -0.51(-2.59%) |
Aug 14, 2009 | 19.66 | 19.74 | 19.37 | 19.70 | 398,423 | +0.04(+0.20%) |
Aug 13, 2009 | 19.48 | 20.75 | 17.39 | 19.66 | 1,183,443 | +0.64(+3.36%) |
Aug 12, 2009 | 19.22 | 19.40 | 18.93 | 19.02 | 556,516 | +0.17(+0.90%) |
Aug 11, 2009 | 19.06 | 19.06 | 18.52 | 18.85 | 625,565 | -0.42(-2.17%) |
Aug 10, 2009 | 19.67 | 19.68 | 18.94 | 19.27 | 310,308 | -0.48(-2.41%) |
Aug 07, 2009 | 19.64 | 19.80 | 19.28 | 19.74 | 388,122 | +0.35(+1.81%) |
Aug 06, 2009 | 19.20 | 19.57 | 19.20 | 19.39 | 679,969 | +0.32(+1.69%) |
Aug 05, 2009 | 18.71 | 19.84 | 18.59 | 19.07 | 331,630 | -0.03(-0.15%) |
Aug 04, 2009 | 18.71 | 19.24 | 18.71 | 19.10 | 739,405 | +0.45(+2.43%) |