Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 21.19 | 21.45 | 20.78 | 21.11 | 712,976 | -0.25(-1.18%) |
Oct 29, 2009 | 21.78 | 21.90 | 21.26 | 21.36 | 1,359,965 | -0.20(-0.92%) |
Oct 28, 2009 | 22.35 | 22.35 | 21.48 | 21.56 | 693,521 | -0.92(-4.08%) |
Oct 27, 2009 | 22.71 | 23.27 | 22.41 | 22.48 | 533,907 | -0.18(-0.79%) |
Oct 26, 2009 | 22.81 | 23.64 | 22.40 | 22.66 | 595,136 | -0.20(-0.86%) |
Oct 23, 2009 | 23.20 | 23.78 | 22.80 | 22.85 | 461,286 | -0.48(-2.08%) |
Oct 22, 2009 | 22.94 | 23.55 | 22.45 | 23.34 | 358,550 | +0.40(+1.72%) |
Oct 21, 2009 | 22.94 | 24.08 | 22.77 | 22.94 | 437,991 | -0.13(-0.54%) |
Oct 20, 2009 | 22.88 | 23.64 | 22.78 | 23.07 | 309,855 | -0.28(-1.19%) |
Oct 19, 2009 | 22.87 | 23.78 | 22.48 | 23.35 | 296,875 | +0.63(+2.77%) |
Oct 16, 2009 | 22.75 | 23.00 | 22.45 | 22.72 | 420,934 | -0.08(-0.35%) |
Oct 15, 2009 | 22.76 | 23.02 | 22.62 | 22.80 | 473,170 | -0.27(-1.17%) |
Oct 14, 2009 | 22.88 | 23.15 | 22.57 | 23.07 | 509,089 | +0.55(+2.43%) |
Oct 13, 2009 | 22.38 | 22.66 | 21.86 | 22.52 | 340,830 | +0.12(+0.52%) |
Oct 12, 2009 | 22.83 | 22.89 | 22.36 | 22.40 | 173,013 | -0.27(-1.19%) |
Oct 09, 2009 | 22.30 | 22.88 | 22.30 | 22.67 | 212,921 | +0.25(+1.12%) |
Oct 08, 2009 | 22.29 | 22.78 | 22.07 | 22.42 | 541,741 | +0.36(+1.63%) |
Oct 07, 2009 | 21.63 | 22.21 | 21.63 | 22.06 | 377,107 | +0.34(+1.57%) |
Oct 06, 2009 | 21.14 | 21.88 | 21.11 | 21.72 | 479,184 | +0.77(+3.69%) |
Oct 05, 2009 | 20.67 | 21.13 | 20.19 | 20.95 | 469,568 | +0.33(+1.61%) |
Oct 02, 2009 | 20.61 | 21.08 | 20.39 | 20.62 | 393,534 | -0.20(-0.95%) |
Oct 01, 2009 | 21.64 | 21.78 | 20.80 | 20.81 | 558,363 | -0.97(-4.45%) |
Sep 30, 2009 | 21.61 | 22.33 | 21.11 | 21.78 | 502,181 | +0.10(+0.46%) |
Sep 29, 2009 | 21.93 | 22.12 | 21.55 | 21.69 | 247,142 | -0.17(-0.78%) |
Sep 28, 2009 | 21.19 | 22.09 | 20.81 | 21.86 | 291,038 | +0.86(+4.11%) |
Sep 25, 2009 | 21.50 | 21.54 | 20.90 | 20.99 | 295,972 | -0.61(-2.83%) |
Sep 24, 2009 | 21.95 | 22.22 | 21.35 | 21.60 | 328,600 | -0.34(-1.55%) |
Sep 23, 2009 | 22.53 | 22.54 | 21.93 | 21.95 | 247,302 | -0.41(-1.85%) |
Sep 22, 2009 | 22.36 | 22.74 | 22.13 | 22.36 | 343,474 | +0.09(+0.40%) |
Sep 21, 2009 | 22.04 | 22.41 | 21.83 | 22.27 | 260,020 | -0.11(-0.48%) |
Sep 18, 2009 | 22.88 | 23.20 | 22.36 | 22.38 | 636,915 | -0.43(-1.89%) |
Sep 17, 2009 | 22.64 | 23.23 | 22.45 | 22.81 | 633,162 | +0.18(+0.79%) |
Sep 16, 2009 | 21.80 | 22.66 | 21.73 | 22.63 | 619,174 | +0.98(+4.52%) |
Sep 15, 2009 | 20.83 | 21.79 | 20.65 | 21.65 | 412,490 | +0.80(+3.83%) |
Sep 14, 2009 | 20.41 | 20.88 | 20.23 | 20.85 | 220,248 | +0.28(+1.35%) |
Sep 11, 2009 | 20.81 | 20.83 | 20.12 | 20.57 | 296,553 | -0.23(-1.12%) |
Sep 10, 2009 | 20.33 | 20.81 | 20.29 | 20.81 | 370,265 | +0.40(+1.94%) |
Sep 09, 2009 | 19.90 | 20.60 | 19.64 | 20.41 | 442,740 | +0.57(+2.85%) |
Sep 08, 2009 | 19.59 | 19.90 | 19.35 | 19.84 | 339,347 | +0.44(+2.27%) |
Sep 04, 2009 | 18.84 | 19.53 | 18.79 | 19.40 | 420,604 | +0.58(+3.10%) |
Sep 03, 2009 | 18.53 | 18.86 | 18.37 | 18.82 | 424,298 | +0.48(+2.64%) |
Sep 02, 2009 | 18.25 | 18.64 | 18.18 | 18.34 | 442,048 | -0.01(-0.05%) |
Sep 01, 2009 | 18.67 | 19.32 | 18.23 | 18.34 | 493,171 | -0.50(-2.67%) |
Aug 31, 2009 | 19.04 | 19.08 | 18.55 | 18.85 | 358,149 | -0.36(-1.87%) |
Aug 28, 2009 | 19.35 | 19.52 | 18.68 | 19.21 | 289,473 | +0.07(+0.38%) |
Aug 27, 2009 | 18.46 | 19.27 | 18.41 | 19.14 | 420,211 | +0.57(+3.05%) |
Aug 26, 2009 | 18.62 | 18.82 | 18.46 | 18.57 | 204,768 | -0.14(-0.77%) |
Aug 25, 2009 | 18.61 | 18.95 | 18.50 | 18.71 | 184,119 | +0.10(+0.53%) |
Aug 24, 2009 | 18.86 | 19.00 | 18.48 | 18.61 | 266,798 | -0.23(-1.24%) |
Aug 21, 2009 | 18.43 | 19.01 | 18.37 | 18.85 | 605,894 | +0.68(+3.76%) |
Aug 20, 2009 | 17.69 | 18.35 | 17.64 | 18.17 | 313,897 | +0.34(+1.91%) |
Aug 19, 2009 | 17.20 | 17.95 | 17.18 | 17.82 | 234,749 | +0.16(+0.91%) |
Aug 18, 2009 | 17.33 | 17.73 | 17.17 | 17.66 | 322,360 | +0.44(+2.55%) |
Aug 17, 2009 | 17.55 | 17.64 | 17.08 | 17.22 | 380,697 | -0.75(-4.15%) |
Aug 14, 2009 | 18.08 | 18.13 | 17.74 | 17.97 | 356,977 | -0.21(-1.14%) |
Aug 13, 2009 | 18.13 | 18.35 | 17.88 | 18.17 | 413,415 | +0.15(+0.85%) |
Aug 12, 2009 | 17.40 | 18.26 | 17.40 | 18.02 | 387,892 | +0.68(+3.94%) |
Aug 11, 2009 | 17.76 | 17.86 | 17.25 | 17.34 | 234,874 | -0.57(-3.21%) |
Aug 10, 2009 | 17.70 | 18.14 | 17.63 | 17.91 | 256,046 | +0.04(+0.20%) |
Aug 07, 2009 | 17.98 | 18.31 | 17.47 | 17.88 | 552,534 | +0.40(+2.31%) |
Aug 06, 2009 | 17.78 | 18.28 | 17.38 | 17.47 | 358,892 | -0.28(-1.57%) |
Aug 05, 2009 | 18.43 | 18.43 | 17.54 | 17.75 | 478,566 | -0.67(-3.65%) |
Aug 04, 2009 | 17.71 | 18.53 | 17.60 | 18.43 | 338,311 | +0.48(+2.70%) |