Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 24.95 | 25.02 | 24.29 | 24.39 | 110,676 | -0.67(-2.69%) |
Oct 29, 2009 | 25.12 | 25.35 | 24.81 | 25.06 | 82,363 | +0.09(+0.37%) |
Oct 28, 2009 | 25.46 | 25.66 | 24.97 | 24.97 | 117,657 | -0.66(-2.57%) |
Oct 27, 2009 | 25.91 | 26.28 | 25.49 | 25.63 | 123,699 | -0.16(-0.63%) |
Oct 26, 2009 | 26.15 | 26.59 | 25.66 | 25.79 | 97,354 | -0.36(-1.36%) |
Oct 23, 2009 | 25.58 | 26.29 | 25.42 | 26.15 | 168,156 | +0.24(+0.93%) |
Oct 22, 2009 | 25.70 | 26.42 | 25.47 | 25.91 | 58,681 | +0.09(+0.33%) |
Oct 21, 2009 | 25.51 | 26.56 | 25.51 | 25.82 | 110,940 | +0.17(+0.66%) |
Oct 20, 2009 | 25.52 | 25.70 | 24.96 | 25.65 | 119,080 | +0.05(+0.21%) |
Oct 19, 2009 | 25.21 | 25.75 | 24.84 | 25.60 | 102,844 | +0.55(+2.20%) |
Oct 16, 2009 | 25.08 | 25.41 | 24.64 | 25.05 | 120,644 | -0.22(-0.89%) |
Oct 15, 2009 | 26.17 | 26.25 | 24.87 | 25.27 | 268,667 | +0.62(+2.51%) |
Oct 14, 2009 | 24.60 | 24.78 | 24.26 | 24.65 | 179,432 | +0.26(+1.08%) |
Oct 13, 2009 | 24.75 | 24.75 | 24.15 | 24.39 | 57,876 | -0.29(-1.19%) |
Oct 12, 2009 | 24.44 | 24.88 | 24.31 | 24.68 | 68,226 | +0.31(+1.27%) |
Oct 09, 2009 | 24.25 | 24.58 | 23.99 | 24.37 | 84,841 | +0.19(+0.77%) |
Oct 08, 2009 | 24.01 | 24.70 | 23.91 | 24.19 | 151,127 | +0.25(+1.04%) |
Oct 07, 2009 | 23.60 | 23.98 | 23.42 | 23.94 | 70,707 | +0.32(+1.34%) |
Oct 06, 2009 | 23.18 | 23.79 | 22.94 | 23.62 | 85,056 | +0.51(+2.21%) |
Oct 05, 2009 | 22.94 | 23.17 | 22.54 | 23.11 | 69,494 | +0.34(+1.50%) |
Oct 02, 2009 | 22.29 | 23.03 | 22.27 | 22.77 | 208,949 | +1.13(+5.23%) |
Oct 01, 2009 | 21.85 | 21.93 | 21.54 | 21.64 | 62,376 | -0.36(-1.62%) |
Sep 30, 2009 | 22.09 | 22.13 | 21.68 | 21.99 | 80,332 | -0.02(-0.07%) |
Sep 29, 2009 | 22.27 | 22.44 | 21.83 | 22.01 | 31,377 | -0.31(-1.39%) |
Sep 28, 2009 | 21.92 | 22.53 | 21.75 | 22.32 | 44,859 | +0.43(+1.98%) |
Sep 25, 2009 | 21.80 | 22.13 | 21.72 | 21.89 | 38,303 | -0.04(-0.18%) |
Sep 24, 2009 | 22.02 | 22.09 | 21.77 | 21.92 | 50,438 | -0.07(-0.32%) |
Sep 23, 2009 | 21.77 | 22.56 | 21.72 | 21.99 | 72,044 | +0.27(+1.25%) |
Sep 22, 2009 | 22.09 | 22.15 | 21.71 | 21.72 | 55,268 | -0.26(-1.16%) |
Sep 21, 2009 | 22.09 | 22.28 | 21.78 | 21.98 | 29,141 | -0.30(-1.36%) |
Sep 18, 2009 | 22.15 | 22.48 | 21.73 | 22.28 | 131,855 | +0.19(+0.88%) |
Sep 17, 2009 | 22.03 | 22.30 | 21.99 | 22.09 | 22,831 | -0.05(-0.21%) |
Sep 16, 2009 | 21.68 | 22.23 | 21.38 | 22.13 | 54,639 | +0.57(+2.62%) |
Sep 15, 2009 | 21.39 | 21.58 | 21.17 | 21.57 | 137,656 | +0.20(+0.94%) |
Sep 14, 2009 | 21.32 | 21.40 | 21.22 | 21.37 | 42,590 | -0.10(-0.47%) |
Sep 11, 2009 | 22.06 | 22.06 | 21.42 | 21.47 | 35,970 | -0.23(-1.07%) |
Sep 10, 2009 | 21.48 | 21.85 | 21.29 | 21.70 | 71,197 | +0.09(+0.39%) |
Sep 09, 2009 | 21.45 | 21.87 | 21.30 | 21.61 | 76,295 | +0.16(+0.76%) |
Sep 08, 2009 | 21.53 | 21.68 | 21.17 | 21.45 | 47,713 | +0.02(+0.07%) |
Sep 04, 2009 | 20.93 | 21.51 | 20.82 | 21.44 | 78,157 | +0.43(+2.03%) |
Sep 03, 2009 | 20.76 | 21.05 | 20.34 | 21.01 | 66,885 | +0.28(+1.34%) |
Sep 02, 2009 | 20.69 | 20.96 | 20.46 | 20.73 | 76,185 | +0.13(+0.64%) |
Sep 01, 2009 | 20.84 | 21.07 | 20.31 | 20.60 | 93,179 | -0.29(-1.41%) |
Aug 31, 2009 | 20.99 | 21.12 | 20.84 | 20.89 | 90,227 | -0.33(-1.57%) |
Aug 28, 2009 | 21.85 | 22.08 | 21.20 | 21.23 | 68,457 | -0.51(-2.35%) |
Aug 27, 2009 | 22.12 | 22.22 | 21.06 | 21.74 | 85,186 | -0.36(-1.65%) |
Aug 26, 2009 | 22.39 | 22.61 | 22.06 | 22.10 | 80,046 | -0.37(-1.65%) |
Aug 25, 2009 | 22.65 | 22.88 | 22.41 | 22.47 | 35,745 | -0.14(-0.62%) |
Aug 24, 2009 | 22.57 | 22.84 | 22.44 | 22.61 | 32,153 | +0.02(+0.10%) |
Aug 21, 2009 | 22.57 | 22.76 | 22.34 | 22.59 | 105,459 | +0.32(+1.43%) |
Aug 20, 2009 | 22.23 | 22.38 | 22.15 | 22.27 | 52,010 | -0.03(-0.14%) |
Aug 19, 2009 | 22.08 | 22.51 | 22.08 | 22.30 | 36,148 | +0.08(+0.35%) |
Aug 18, 2009 | 22.07 | 22.35 | 21.88 | 22.23 | 53,606 | +0.27(+1.23%) |
Aug 17, 2009 | 22.27 | 22.27 | 21.55 | 21.96 | 95,143 | -0.60(-2.64%) |
Aug 14, 2009 | 22.85 | 22.96 | 21.97 | 22.55 | 61,804 | -0.26(-1.12%) |
Aug 13, 2009 | 22.93 | 22.98 | 22.65 | 22.81 | 20,458 | +0.06(+0.27%) |
Aug 12, 2009 | 22.43 | 23.06 | 22.21 | 22.75 | 52,679 | +0.40(+1.80%) |
Aug 11, 2009 | 22.45 | 22.68 | 22.08 | 22.34 | 60,961 | -0.15(-0.69%) |
Aug 10, 2009 | 22.51 | 22.75 | 22.16 | 22.50 | 57,048 | -0.13(-0.58%) |
Aug 07, 2009 | 22.61 | 23.09 | 22.42 | 22.63 | 88,124 | +0.37(+1.67%) |
Aug 06, 2009 | 23.66 | 23.66 | 22.07 | 22.26 | 98,611 | -0.72(-3.13%) |
Aug 05, 2009 | 23.58 | 23.61 | 22.85 | 22.98 | 68,361 | -0.74(-3.13%) |
Aug 04, 2009 | 23.84 | 24.21 | 23.36 | 23.72 | 106,856 | -0.21(-0.87%) |