Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 22.53 | 22.77 | 21.74 | 21.88 | 784,284 | -0.77(-3.39%) |
Oct 29, 2009 | 21.90 | 23.05 | 21.61 | 22.65 | 1,290,358 | +1.97(+9.54%) |
Oct 28, 2009 | 21.34 | 21.42 | 20.53 | 20.67 | 580,450 | -0.78(-3.63%) |
Oct 27, 2009 | 21.53 | 21.91 | 21.25 | 21.45 | 433,749 | -0.06(-0.26%) |
Oct 26, 2009 | 22.14 | 22.68 | 21.44 | 21.51 | 454,284 | -0.59(-2.68%) |
Oct 23, 2009 | 22.19 | 22.24 | 21.96 | 22.10 | 560,412 | -0.81(-3.52%) |
Oct 22, 2009 | 22.56 | 23.11 | 21.84 | 22.90 | 568,516 | +0.37(+1.64%) |
Oct 21, 2009 | 22.70 | 23.32 | 22.50 | 22.53 | 453,516 | -0.25(-1.10%) |
Oct 20, 2009 | 22.34 | 22.79 | 22.32 | 22.78 | 580,073 | -0.83(-3.53%) |
Oct 19, 2009 | 23.44 | 23.75 | 23.10 | 23.62 | 370,975 | +0.34(+1.47%) |
Oct 16, 2009 | 23.42 | 23.56 | 22.95 | 23.28 | 345,504 | -0.31(-1.30%) |
Oct 15, 2009 | 23.25 | 23.65 | 23.15 | 23.58 | 338,218 | +0.19(+0.83%) |
Oct 14, 2009 | 23.45 | 23.52 | 23.11 | 23.39 | 365,557 | +0.33(+1.45%) |
Oct 13, 2009 | 23.00 | 23.41 | 22.78 | 23.05 | 593,886 | +0.05(+0.20%) |
Oct 12, 2009 | 23.36 | 23.41 | 22.86 | 23.01 | 257,189 | -0.04(-0.16%) |
Oct 09, 2009 | 22.95 | 23.28 | 22.64 | 23.04 | 358,726 | +0.03(+0.12%) |
Oct 08, 2009 | 22.95 | 23.31 | 22.73 | 23.02 | 425,520 | +0.29(+1.26%) |
Oct 07, 2009 | 22.65 | 22.87 | 22.39 | 22.73 | 342,019 | -0.10(-0.45%) |
Oct 06, 2009 | 22.29 | 23.19 | 22.29 | 22.83 | 434,693 | +0.69(+3.14%) |
Oct 05, 2009 | 22.28 | 23.52 | 22.01 | 22.14 | 557,403 | -0.04(-0.17%) |
Oct 02, 2009 | 22.23 | 22.65 | 22.09 | 22.17 | 336,586 | -0.29(-1.28%) |
Oct 01, 2009 | 23.28 | 23.40 | 22.38 | 22.46 | 473,237 | -0.99(-4.23%) |
Sep 30, 2009 | 23.78 | 24.00 | 23.02 | 23.45 | 469,688 | -0.23(-0.98%) |
Sep 29, 2009 | 23.18 | 23.72 | 23.03 | 23.68 | 387,676 | +0.45(+1.95%) |
Sep 28, 2009 | 22.75 | 23.35 | 22.59 | 23.23 | 373,512 | +0.49(+2.16%) |
Sep 25, 2009 | 22.80 | 23.16 | 22.57 | 22.74 | 311,626 | -0.12(-0.53%) |
Sep 24, 2009 | 23.44 | 23.47 | 22.70 | 22.86 | 408,028 | -0.49(-2.10%) |
Sep 23, 2009 | 23.60 | 23.87 | 23.35 | 23.35 | 418,324 | -0.14(-0.59%) |
Sep 22, 2009 | 24.04 | 24.07 | 23.30 | 23.49 | 302,984 | -0.22(-0.94%) |
Sep 21, 2009 | 23.73 | 24.00 | 23.56 | 23.71 | 346,728 | -0.41(-1.69%) |
Sep 18, 2009 | 24.31 | 24.43 | 23.80 | 24.12 | 594,894 | -0.06(-0.23%) |
Sep 17, 2009 | 23.91 | 24.38 | 23.66 | 24.17 | 453,374 | +0.72(+3.08%) |
Sep 16, 2009 | 23.75 | 23.91 | 23.40 | 23.45 | 306,287 | -0.26(-1.09%) |
Sep 15, 2009 | 23.40 | 23.75 | 23.24 | 23.71 | 270,048 | +0.18(+0.75%) |
Sep 14, 2009 | 23.32 | 23.78 | 23.18 | 23.53 | 321,191 | -0.07(-0.31%) |
Sep 11, 2009 | 23.65 | 23.77 | 23.28 | 23.61 | 526,066 | +0.07(+0.31%) |
Sep 10, 2009 | 22.94 | 23.60 | 22.94 | 23.53 | 356,913 | +0.57(+2.46%) |
Sep 09, 2009 | 22.12 | 23.13 | 21.86 | 22.97 | 609,458 | +0.90(+4.07%) |
Sep 08, 2009 | 21.90 | 22.11 | 21.40 | 22.07 | 423,725 | +0.46(+2.14%) |
Sep 04, 2009 | 21.12 | 21.67 | 21.05 | 21.61 | 280,508 | +0.42(+1.97%) |
Sep 03, 2009 | 20.83 | 21.21 | 20.49 | 21.19 | 259,514 | +0.51(+2.46%) |
Sep 02, 2009 | 20.82 | 21.02 | 20.43 | 20.68 | 254,752 | -0.15(-0.71%) |
Sep 01, 2009 | 21.36 | 21.83 | 20.70 | 20.83 | 608,401 | -0.63(-2.93%) |
Aug 31, 2009 | 21.94 | 21.97 | 21.27 | 21.46 | 368,441 | -0.80(-3.58%) |
Aug 28, 2009 | 22.53 | 22.65 | 21.86 | 22.26 | 269,969 | -0.06(-0.25%) |
Aug 27, 2009 | 22.69 | 22.74 | 21.94 | 22.31 | 391,208 | -0.42(-1.83%) |
Aug 26, 2009 | 23.26 | 23.26 | 22.52 | 22.73 | 288,777 | -0.51(-2.19%) |
Aug 25, 2009 | 22.49 | 23.69 | 22.49 | 23.24 | 303,950 | +0.16(+0.68%) |
Aug 24, 2009 | 23.20 | 23.55 | 22.90 | 23.08 | 358,141 | +0.02(+0.08%) |
Aug 21, 2009 | 23.17 | 23.54 | 23.01 | 23.06 | 629,332 | +0.09(+0.40%) |
Aug 20, 2009 | 22.17 | 23.08 | 22.14 | 22.97 | 442,970 | +0.80(+3.59%) |
Aug 19, 2009 | 21.71 | 22.24 | 21.66 | 22.17 | 257,368 | -0.10(-0.46%) |
Aug 18, 2009 | 22.02 | 22.39 | 21.78 | 22.27 | 400,037 | +0.34(+1.56%) |
Aug 17, 2009 | 21.78 | 22.55 | 21.65 | 21.93 | 500,287 | -0.49(-2.19%) |
Aug 14, 2009 | 22.96 | 22.96 | 22.07 | 22.42 | 371,442 | -0.57(-2.50%) |
Aug 13, 2009 | 22.92 | 23.31 | 22.78 | 23.00 | 339,294 | -0.19(-0.84%) |
Aug 12, 2009 | 22.49 | 23.54 | 22.41 | 23.19 | 492,759 | +0.80(+3.56%) |
Aug 11, 2009 | 22.83 | 22.92 | 22.35 | 22.40 | 332,158 | -0.51(-2.22%) |
Aug 10, 2009 | 23.15 | 23.19 | 22.65 | 22.90 | 388,997 | -0.37(-1.59%) |
Aug 07, 2009 | 23.06 | 23.47 | 22.87 | 23.28 | 583,132 | +0.72(+3.20%) |
Aug 06, 2009 | 23.18 | 23.22 | 22.46 | 22.55 | 727,040 | -0.53(-2.29%) |
Aug 05, 2009 | 23.49 | 23.79 | 22.81 | 23.08 | 891,184 | -0.62(-2.62%) |
Aug 04, 2009 | 23.31 | 23.85 | 23.01 | 23.70 | 711,659 | +0.24(+1.03%) |