Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 21.84 | 21.85 | 21.33 | 21.41 | 855,038 | -0.52(-2.35%) |
Oct 29, 2009 | 21.65 | 22.10 | 21.63 | 21.93 | 661,699 | +0.44(+2.02%) |
Oct 28, 2009 | 21.98 | 22.52 | 21.30 | 21.49 | 984,058 | -0.60(-2.69%) |
Oct 27, 2009 | 22.44 | 22.85 | 21.76 | 22.09 | 652,886 | -0.36(-1.58%) |
Oct 26, 2009 | 22.74 | 23.92 | 22.30 | 22.44 | 663,703 | -0.14(-0.63%) |
Oct 23, 2009 | 22.66 | 22.75 | 22.41 | 22.59 | 500,254 | -0.43(-1.85%) |
Oct 22, 2009 | 22.87 | 23.15 | 22.48 | 23.01 | 359,937 | +0.06(+0.27%) |
Oct 21, 2009 | 23.33 | 23.89 | 22.93 | 22.95 | 745,415 | -0.38(-1.64%) |
Oct 20, 2009 | 23.22 | 23.47 | 23.20 | 23.33 | 464,781 | +0.02(+0.08%) |
Oct 19, 2009 | 23.39 | 23.98 | 23.30 | 23.32 | 447,916 | -0.11(-0.46%) |
Oct 16, 2009 | 23.76 | 23.76 | 22.98 | 23.42 | 293,543 | -0.47(-1.97%) |
Oct 15, 2009 | 23.88 | 24.02 | 23.62 | 23.89 | 154,342 | -0.24(-0.99%) |
Oct 14, 2009 | 23.99 | 24.29 | 23.81 | 24.13 | 233,357 | +0.51(+2.14%) |
Oct 13, 2009 | 24.01 | 24.11 | 23.41 | 23.63 | 350,304 | -0.53(-2.21%) |
Oct 12, 2009 | 24.75 | 24.90 | 24.04 | 24.16 | 437,451 | +0.05(+0.22%) |
Oct 09, 2009 | 23.96 | 24.21 | 23.74 | 24.11 | 378,183 | +0.15(+0.63%) |
Oct 08, 2009 | 24.34 | 24.53 | 23.83 | 23.95 | 523,767 | -0.18(-0.74%) |
Oct 07, 2009 | 24.07 | 24.61 | 23.95 | 24.13 | 348,403 | +0.06(+0.26%) |
Oct 06, 2009 | 24.19 | 24.22 | 23.60 | 24.07 | 400,796 | +0.15(+0.63%) |
Oct 05, 2009 | 23.95 | 24.18 | 22.89 | 23.92 | 851,990 | +1.92(+8.72%) |
Oct 02, 2009 | 22.60 | 23.19 | 21.96 | 22.00 | 634,608 | -0.68(-3.01%) |
Oct 01, 2009 | 23.63 | 23.87 | 22.68 | 22.68 | 386,332 | -1.13(-4.74%) |
Sep 30, 2009 | 24.17 | 24.34 | 23.71 | 23.81 | 468,185 | -0.25(-1.03%) |
Sep 29, 2009 | 23.68 | 24.41 | 23.63 | 24.06 | 313,895 | +0.38(+1.61%) |
Sep 28, 2009 | 22.81 | 23.87 | 22.76 | 23.68 | 302,250 | +0.94(+4.14%) |
Sep 25, 2009 | 23.10 | 23.22 | 22.65 | 22.74 | 344,897 | -0.44(-1.88%) |
Sep 24, 2009 | 23.88 | 24.27 | 22.92 | 23.17 | 410,506 | -0.67(-2.79%) |
Sep 23, 2009 | 24.74 | 24.81 | 23.82 | 23.84 | 427,313 | -0.76(-3.10%) |
Sep 22, 2009 | 24.97 | 25.00 | 24.54 | 24.60 | 335,685 | -0.23(-0.93%) |
Sep 21, 2009 | 24.71 | 25.26 | 24.62 | 24.83 | 282,234 | -0.10(-0.39%) |
Sep 18, 2009 | 24.96 | 25.14 | 24.90 | 24.93 | 636,497 | +0.07(+0.29%) |
Sep 17, 2009 | 24.65 | 25.36 | 24.65 | 24.86 | 464,167 | +0.36(+1.49%) |
Sep 16, 2009 | 24.27 | 24.97 | 24.18 | 24.50 | 477,179 | +0.33(+1.36%) |
Sep 15, 2009 | 23.63 | 24.21 | 23.56 | 24.17 | 315,388 | +0.39(+1.64%) |
Sep 14, 2009 | 23.21 | 23.87 | 23.12 | 23.78 | 504,362 | +0.33(+1.40%) |
Sep 11, 2009 | 23.87 | 23.91 | 23.38 | 23.45 | 275,029 | -0.46(-1.93%) |
Sep 10, 2009 | 23.31 | 23.96 | 22.88 | 23.91 | 340,734 | +0.65(+2.79%) |
Sep 09, 2009 | 22.77 | 23.64 | 22.62 | 23.26 | 332,456 | +0.43(+1.87%) |
Sep 08, 2009 | 22.90 | 23.24 | 22.68 | 22.84 | 260,164 | +0.27(+1.18%) |
Sep 04, 2009 | 22.13 | 22.57 | 21.72 | 22.57 | 253,317 | +0.32(+1.44%) |
Sep 03, 2009 | 21.26 | 22.25 | 21.04 | 22.25 | 512,940 | +1.13(+5.34%) |
Sep 02, 2009 | 20.73 | 21.18 | 20.59 | 21.12 | 408,352 | +0.28(+1.36%) |
Sep 01, 2009 | 21.01 | 21.93 | 20.72 | 20.84 | 359,301 | -0.38(-1.80%) |
Aug 31, 2009 | 21.39 | 21.39 | 21.03 | 21.22 | 367,995 | -0.35(-1.61%) |
Aug 28, 2009 | 21.96 | 22.21 | 21.34 | 21.57 | 235,026 | -0.11(-0.49%) |
Aug 27, 2009 | 21.97 | 22.07 | 21.17 | 21.67 | 411,784 | -0.34(-1.53%) |
Aug 26, 2009 | 22.30 | 22.68 | 21.92 | 22.01 | 360,580 | -0.28(-1.27%) |
Aug 25, 2009 | 22.72 | 23.20 | 22.20 | 22.29 | 411,221 | -0.29(-1.30%) |
Aug 24, 2009 | 23.16 | 23.47 | 22.32 | 22.59 | 623,010 | -0.50(-2.15%) |
Aug 21, 2009 | 22.87 | 23.54 | 22.87 | 23.08 | 1,241,899 | +0.19(+0.81%) |
Aug 20, 2009 | 22.16 | 23.02 | 22.16 | 22.90 | 498,447 | +0.44(+1.98%) |
Aug 19, 2009 | 21.91 | 22.60 | 21.77 | 22.45 | 502,742 | +0.20(+0.92%) |
Aug 18, 2009 | 21.46 | 22.36 | 21.45 | 22.25 | 359,302 | +0.76(+3.56%) |
Aug 17, 2009 | 21.65 | 21.65 | 21.32 | 21.49 | 238,909 | -0.67(-3.01%) |
Aug 14, 2009 | 22.55 | 22.64 | 21.82 | 22.15 | 377,690 | -0.44(-1.97%) |
Aug 13, 2009 | 22.28 | 22.60 | 22.04 | 22.60 | 367,794 | +0.49(+2.21%) |
Aug 12, 2009 | 21.67 | 22.55 | 21.47 | 22.11 | 580,995 | +0.50(+2.30%) |
Aug 11, 2009 | 21.76 | 21.87 | 21.23 | 21.61 | 331,873 | -0.28(-1.26%) |
Aug 10, 2009 | 22.20 | 22.36 | 21.83 | 21.89 | 424,380 | -0.48(-2.14%) |
Aug 07, 2009 | 22.70 | 22.70 | 22.26 | 22.36 | 607,744 | -0.02(-0.08%) |
Aug 06, 2009 | 22.21 | 22.65 | 22.04 | 22.38 | 704,311 | +0.20(+0.92%) |
Aug 05, 2009 | 22.49 | 22.52 | 21.90 | 22.18 | 560,826 | -0.24(-1.07%) |
Aug 04, 2009 | 21.31 | 22.57 | 21.16 | 22.42 | 844,817 | +1.04(+4.86%) |