Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 20.98 | 20.98 | 19.86 | 20.73 | 271,136 | -0.48(-2.26%) |
Oct 29, 2009 | 21.16 | 21.75 | 21.05 | 21.21 | 66,106 | +0.33(+1.58%) |
Oct 28, 2009 | 22.41 | 22.41 | 20.73 | 20.88 | 154,765 | -1.68(-7.45%) |
Oct 27, 2009 | 24.29 | 24.52 | 22.53 | 22.56 | 128,825 | -1.61(-6.66%) |
Oct 26, 2009 | 25.35 | 25.47 | 24.09 | 24.17 | 69,398 | -1.28(-5.03%) |
Oct 23, 2009 | 25.35 | 25.69 | 25.04 | 25.45 | 74,650 | -0.02(-0.08%) |
Oct 22, 2009 | 24.29 | 25.60 | 24.11 | 25.47 | 75,603 | +1.07(+4.39%) |
Oct 21, 2009 | 24.74 | 25.00 | 24.26 | 24.40 | 92,826 | -0.33(-1.33%) |
Oct 20, 2009 | 24.65 | 25.00 | 24.51 | 24.73 | 50,722 | -0.12(-0.48%) |
Oct 19, 2009 | 24.74 | 25.00 | 24.30 | 24.85 | 35,551 | +0.17(+0.69%) |
Oct 16, 2009 | 24.71 | 24.91 | 24.43 | 24.68 | 71,624 | -0.27(-1.08%) |
Oct 15, 2009 | 24.19 | 24.99 | 24.14 | 24.95 | 91,341 | +0.44(+1.80%) |
Oct 14, 2009 | 24.40 | 24.51 | 24.07 | 24.51 | 58,996 | +0.30(+1.24%) |
Oct 13, 2009 | 24.16 | 24.24 | 23.92 | 24.21 | 75,663 | +0.09(+0.37%) |
Oct 12, 2009 | 24.09 | 24.24 | 23.65 | 24.12 | 97,028 | +0.58(+2.46%) |
Oct 09, 2009 | 23.66 | 23.76 | 23.40 | 23.54 | 50,232 | -0.07(-0.30%) |
Oct 08, 2009 | 23.52 | 23.65 | 23.40 | 23.61 | 69,782 | +0.20(+0.85%) |
Oct 07, 2009 | 23.52 | 23.53 | 23.08 | 23.41 | 59,529 | -0.13(-0.55%) |
Oct 06, 2009 | 23.15 | 23.99 | 23.04 | 23.54 | 93,501 | +0.39(+1.68%) |
Oct 05, 2009 | 23.29 | 23.29 | 21.83 | 23.15 | 92,609 | -0.01(-0.04%) |
Oct 02, 2009 | 23.05 | 23.50 | 22.44 | 23.16 | 83,841 | -0.18(-0.77%) |
Oct 01, 2009 | 23.74 | 24.00 | 23.21 | 23.34 | 80,340 | -0.61(-2.55%) |
Sep 30, 2009 | 23.81 | 24.01 | 23.08 | 23.95 | 163,537 | +0.07(+0.29%) |
Sep 29, 2009 | 24.00 | 24.34 | 23.85 | 23.88 | 42,805 | -0.09(-0.38%) |
Sep 28, 2009 | 23.64 | 24.05 | 23.55 | 23.97 | 59,386 | +0.56(+2.39%) |
Sep 25, 2009 | 23.95 | 24.10 | 23.20 | 23.41 | 148,916 | -0.69(-2.86%) |
Sep 24, 2009 | 24.43 | 24.57 | 24.00 | 24.10 | 69,226 | -0.15(-0.62%) |
Sep 23, 2009 | 24.53 | 24.60 | 24.16 | 24.25 | 88,824 | -0.18(-0.74%) |
Sep 22, 2009 | 24.09 | 24.53 | 24.02 | 24.43 | 213,118 | +0.42(+1.75%) |
Sep 21, 2009 | 23.75 | 24.46 | 23.70 | 24.01 | 85,604 | +0.09(+0.38%) |
Sep 18, 2009 | 22.78 | 24.04 | 22.70 | 23.92 | 226,449 | +1.22(+5.37%) |
Sep 17, 2009 | 23.00 | 23.38 | 22.65 | 22.70 | 115,348 | -0.35(-1.52%) |
Sep 16, 2009 | 23.37 | 23.37 | 22.86 | 23.05 | 111,298 | -0.01(-0.04%) |
Sep 15, 2009 | 23.37 | 23.88 | 22.99 | 23.06 | 96,608 | -0.43(-1.83%) |
Sep 14, 2009 | 23.09 | 23.55 | 22.99 | 23.49 | 107,521 | +0.15(+0.64%) |
Sep 11, 2009 | 23.95 | 23.97 | 23.07 | 23.34 | 57,994 | -0.65(-2.71%) |
Sep 10, 2009 | 24.45 | 24.72 | 23.51 | 23.99 | 108,499 | -0.61(-2.48%) |
Sep 09, 2009 | 24.76 | 24.98 | 24.46 | 24.60 | 95,461 | -0.04(-0.16%) |
Sep 08, 2009 | 24.26 | 24.97 | 23.98 | 24.64 | 154,254 | +0.67(+2.80%) |
Sep 04, 2009 | 24.18 | 24.57 | 23.90 | 23.97 | 85,415 | -0.21(-0.87%) |
Sep 03, 2009 | 24.04 | 24.42 | 23.34 | 24.18 | 128,077 | -0.04(-0.17%) |
Sep 02, 2009 | 24.05 | 24.93 | 23.61 | 24.22 | 454,056 | +0.17(+0.71%) |
Sep 01, 2009 | 23.00 | 24.28 | 22.26 | 24.05 | 980,904 | +3.45(+16.75%) |
Aug 31, 2009 | 20.50 | 20.80 | 20.28 | 20.60 | 155,367 | -0.16(-0.77%) |
Aug 28, 2009 | 20.93 | 21.12 | 20.32 | 20.76 | 210,624 | -0.04(-0.19%) |
Aug 27, 2009 | 20.64 | 21.22 | 20.12 | 20.80 | 118,697 | +0.08(+0.39%) |
Aug 26, 2009 | 20.67 | 21.39 | 20.48 | 20.72 | 103,991 | -0.08(-0.38%) |
Aug 25, 2009 | 20.80 | 20.99 | 20.51 | 20.80 | 54,030 | +0.18(+0.87%) |
Aug 24, 2009 | 20.10 | 20.83 | 20.10 | 20.62 | 107,587 | +0.55(+2.74%) |
Aug 21, 2009 | 19.85 | 20.35 | 19.58 | 20.07 | 123,683 | +0.49(+2.50%) |
Aug 20, 2009 | 19.29 | 19.64 | 19.27 | 19.58 | 43,570 | +0.30(+1.56%) |
Aug 19, 2009 | 19.03 | 19.59 | 18.84 | 19.28 | 39,442 | +0.14(+0.73%) |
Aug 18, 2009 | 19.00 | 19.48 | 18.94 | 19.14 | 59,436 | +0.16(+0.84%) |
Aug 17, 2009 | 18.68 | 19.05 | 18.37 | 18.98 | 99,152 | -0.08(-0.42%) |
Aug 14, 2009 | 19.69 | 19.69 | 18.48 | 19.06 | 95,998 | -0.63(-3.20%) |
Aug 13, 2009 | 19.89 | 20.30 | 19.32 | 19.69 | 91,650 | -0.14(-0.71%) |
Aug 12, 2009 | 19.31 | 20.17 | 19.30 | 19.83 | 90,543 | +0.59(+3.07%) |
Aug 11, 2009 | 19.84 | 20.63 | 19.13 | 19.24 | 160,347 | -0.63(-3.17%) |
Aug 10, 2009 | 20.31 | 20.40 | 19.82 | 19.87 | 61,484 | -0.68(-3.31%) |
Aug 07, 2009 | 19.94 | 20.99 | 19.94 | 20.55 | 94,265 | +0.80(+4.05%) |
Aug 06, 2009 | 20.86 | 21.03 | 19.71 | 19.75 | 123,710 | -0.95(-4.59%) |
Aug 05, 2009 | 21.34 | 21.34 | 20.20 | 20.70 | 100,323 | -0.52(-2.45%) |
Aug 04, 2009 | 21.50 | 21.58 | 20.87 | 21.22 | 132,037 | -0.55(-2.53%) |