Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 19.47 | 19.62 | 19.00 | 19.23 | 1,315,723 | -0.42(-2.16%) |
Oct 29, 2009 | 18.95 | 20.04 | 18.87 | 19.65 | 2,838,118 | +0.91(+4.87%) |
Oct 28, 2009 | 17.71 | 19.49 | 17.64 | 18.74 | 7,363,141 | +1.09(+6.19%) |
Oct 27, 2009 | 23.00 | 23.00 | 15.62 | 17.64 | 17,433,690 | -5.52(-23.84%) |
Oct 26, 2009 | 23.27 | 23.75 | 23.04 | 23.17 | 830,443 | -0.02(-0.07%) |
Oct 23, 2009 | 23.44 | 23.47 | 23.09 | 23.18 | 1,215,382 | -0.55(-2.30%) |
Oct 22, 2009 | 23.10 | 23.88 | 23.02 | 23.73 | 607,942 | +0.67(+2.90%) |
Oct 21, 2009 | 23.13 | 23.62 | 23.02 | 23.06 | 994,539 | -0.22(-0.94%) |
Oct 20, 2009 | 23.05 | 23.32 | 23.05 | 23.28 | 860,633 | -0.28(-1.18%) |
Oct 19, 2009 | 23.18 | 23.58 | 23.05 | 23.56 | 645,998 | +0.28(+1.19%) |
Oct 16, 2009 | 23.14 | 23.34 | 22.96 | 23.28 | 802,808 | -0.02(-0.07%) |
Oct 15, 2009 | 23.27 | 23.56 | 23.13 | 23.30 | 612,822 | -0.17(-0.73%) |
Oct 14, 2009 | 23.31 | 23.48 | 23.09 | 23.47 | 674,359 | +0.42(+1.80%) |
Oct 13, 2009 | 22.74 | 23.06 | 22.74 | 23.05 | 566,839 | +0.24(+1.07%) |
Oct 12, 2009 | 22.75 | 22.95 | 22.61 | 22.81 | 664,942 | +0.13(+0.57%) |
Oct 09, 2009 | 22.81 | 22.82 | 22.40 | 22.68 | 575,433 | -0.01(-0.04%) |
Oct 08, 2009 | 22.38 | 22.77 | 22.18 | 22.69 | 1,536,496 | +1.12(+5.17%) |
Oct 07, 2009 | 21.11 | 21.60 | 20.92 | 21.57 | 1,006,931 | +0.46(+2.20%) |
Oct 06, 2009 | 21.36 | 21.52 | 20.91 | 21.11 | 1,302,277 | -0.16(-0.77%) |
Oct 05, 2009 | 21.42 | 21.75 | 21.07 | 21.27 | 876,547 | +0.00(+0.00%) |
Oct 02, 2009 | 20.94 | 21.39 | 20.79 | 21.27 | 1,019,048 | +0.13(+0.62%) |
Oct 01, 2009 | 21.55 | 21.55 | 21.09 | 21.14 | 661,350 | -0.61(-2.81%) |
Sep 30, 2009 | 21.99 | 22.05 | 21.39 | 21.75 | 844,596 | -0.11(-0.52%) |
Sep 29, 2009 | 21.51 | 22.04 | 21.45 | 21.86 | 588,886 | +0.51(+2.38%) |
Sep 28, 2009 | 21.33 | 21.51 | 21.12 | 21.36 | 801,438 | +0.10(+0.48%) |
Sep 25, 2009 | 21.18 | 21.34 | 21.02 | 21.25 | 704,366 | -0.09(-0.42%) |
Sep 24, 2009 | 21.86 | 21.87 | 21.33 | 21.34 | 604,811 | -0.50(-2.28%) |
Sep 23, 2009 | 22.05 | 22.12 | 21.64 | 21.84 | 915,915 | -0.19(-0.85%) |
Sep 22, 2009 | 22.19 | 22.52 | 21.99 | 22.03 | 958,940 | -0.09(-0.41%) |
Sep 21, 2009 | 21.57 | 22.14 | 21.43 | 22.12 | 873,818 | +0.43(+1.99%) |
Sep 18, 2009 | 21.68 | 21.75 | 21.37 | 21.69 | 683,659 | +0.06(+0.26%) |
Sep 17, 2009 | 21.19 | 21.65 | 21.03 | 21.63 | 936,645 | +0.59(+2.79%) |
Sep 16, 2009 | 21.34 | 21.34 | 20.82 | 21.04 | 518,691 | -0.27(-1.26%) |
Sep 15, 2009 | 20.87 | 21.34 | 20.76 | 21.31 | 561,309 | +0.46(+2.23%) |
Sep 14, 2009 | 20.85 | 20.98 | 20.53 | 20.85 | 735,215 | -0.17(-0.81%) |
Sep 11, 2009 | 21.14 | 21.25 | 20.95 | 21.02 | 430,821 | -0.12(-0.58%) |
Sep 10, 2009 | 21.25 | 21.39 | 21.03 | 21.14 | 693,004 | -0.19(-0.88%) |
Sep 09, 2009 | 20.87 | 21.51 | 20.70 | 21.33 | 863,384 | +0.44(+2.11%) |
Sep 08, 2009 | 20.68 | 20.91 | 20.40 | 20.89 | 637,905 | +0.41(+1.99%) |
Sep 04, 2009 | 20.13 | 20.58 | 19.86 | 20.48 | 599,135 | +0.33(+1.62%) |
Sep 03, 2009 | 19.95 | 20.22 | 19.86 | 20.15 | 426,360 | +0.24(+1.19%) |
Sep 02, 2009 | 20.17 | 20.19 | 19.87 | 19.92 | 544,468 | -0.29(-1.41%) |
Sep 01, 2009 | 20.41 | 20.41 | 19.96 | 20.20 | 1,051,272 | -0.29(-1.43%) |
Aug 31, 2009 | 20.76 | 20.76 | 20.27 | 20.50 | 1,150,916 | -0.31(-1.49%) |
Aug 28, 2009 | 21.04 | 21.12 | 20.62 | 20.81 | 551,085 | -0.17(-0.82%) |
Aug 27, 2009 | 20.86 | 20.98 | 20.43 | 20.98 | 399,609 | +0.03(+0.16%) |
Aug 26, 2009 | 20.98 | 21.16 | 20.76 | 20.94 | 905,168 | -0.02(-0.08%) |
Aug 25, 2009 | 21.12 | 21.47 | 20.90 | 20.96 | 1,198,386 | +0.04(+0.19%) |
Aug 24, 2009 | 21.82 | 21.91 | 20.75 | 20.92 | 1,110,649 | -0.79(-3.64%) |
Aug 21, 2009 | 21.60 | 22.39 | 21.55 | 21.71 | 1,573,804 | +0.47(+2.22%) |
Aug 20, 2009 | 20.85 | 21.29 | 20.71 | 21.24 | 642,797 | +0.41(+1.96%) |
Aug 19, 2009 | 20.74 | 21.04 | 20.49 | 20.83 | 428,471 | -0.09(-0.43%) |
Aug 18, 2009 | 20.25 | 20.97 | 20.13 | 20.92 | 936,331 | +1.08(+5.46%) |
Aug 17, 2009 | 19.86 | 20.20 | 19.44 | 19.84 | 570,186 | -0.44(-2.17%) |
Aug 14, 2009 | 21.11 | 21.19 | 20.10 | 20.28 | 1,118,597 | -0.79(-3.75%) |
Aug 13, 2009 | 21.61 | 21.78 | 20.97 | 21.07 | 998,361 | -0.34(-1.60%) |
Aug 12, 2009 | 20.73 | 21.69 | 20.63 | 21.41 | 1,160,739 | +0.56(+2.70%) |
Aug 11, 2009 | 20.63 | 20.98 | 20.41 | 20.85 | 492,908 | +0.18(+0.87%) |
Aug 10, 2009 | 21.16 | 21.43 | 20.61 | 20.67 | 913,412 | -0.56(-2.65%) |
Aug 07, 2009 | 21.34 | 21.42 | 20.82 | 21.23 | 1,197,069 | +0.20(+0.93%) |
Aug 06, 2009 | 21.71 | 21.78 | 20.84 | 21.03 | 748,274 | -0.55(-2.53%) |
Aug 05, 2009 | 21.88 | 22.01 | 21.23 | 21.58 | 640,569 | -0.23(-1.05%) |
Aug 04, 2009 | 22.27 | 22.28 | 21.67 | 21.81 | 1,035,494 | -0.55(-2.48%) |