Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 20.05 | 20.06 | 18.65 | 19.04 | 403,169 | -0.92(-4.61%) |
Oct 29, 2009 | 20.14 | 20.59 | 19.74 | 19.96 | 260,585 | -0.04(-0.20%) |
Oct 28, 2009 | 21.62 | 21.83 | 19.95 | 20.00 | 259,515 | -1.73(-7.96%) |
Oct 27, 2009 | 21.77 | 22.04 | 21.50 | 21.73 | 127,204 | -0.02(-0.09%) |
Oct 26, 2009 | 22.72 | 23.51 | 21.67 | 21.75 | 195,660 | -0.83(-3.68%) |
Oct 23, 2009 | 22.64 | 22.82 | 22.39 | 22.58 | 178,453 | -0.34(-1.48%) |
Oct 22, 2009 | 22.73 | 23.17 | 21.81 | 22.92 | 184,488 | +0.09(+0.39%) |
Oct 21, 2009 | 23.68 | 24.15 | 22.76 | 22.83 | 285,721 | -0.86(-3.63%) |
Oct 20, 2009 | 23.97 | 24.09 | 23.56 | 23.69 | 544,048 | -0.23(-0.96%) |
Oct 19, 2009 | 22.06 | 24.09 | 22.06 | 23.92 | 545,721 | +1.73(+7.80%) |
Oct 16, 2009 | 21.93 | 22.63 | 21.41 | 22.19 | 347,454 | +0.25(+1.14%) |
Oct 15, 2009 | 21.05 | 22.15 | 21.01 | 21.94 | 239,814 | +0.76(+3.59%) |
Oct 14, 2009 | 21.29 | 21.49 | 21.06 | 21.18 | 88,764 | +0.15(+0.71%) |
Oct 13, 2009 | 20.50 | 21.10 | 20.40 | 21.03 | 122,873 | +0.46(+2.24%) |
Oct 12, 2009 | 21.83 | 21.90 | 20.55 | 20.57 | 299,518 | -0.96(-4.46%) |
Oct 09, 2009 | 20.47 | 21.60 | 20.08 | 21.53 | 256,369 | +1.06(+5.18%) |
Oct 08, 2009 | 21.40 | 21.99 | 20.41 | 20.47 | 512,239 | -0.50(-2.38%) |
Oct 07, 2009 | 20.49 | 21.66 | 20.25 | 20.97 | 767,360 | +1.29(+6.55%) |
Oct 06, 2009 | 19.84 | 20.32 | 19.52 | 19.68 | 237,858 | -0.07(-0.35%) |
Oct 05, 2009 | 19.65 | 20.07 | 19.25 | 19.75 | 268,678 | +0.38(+1.96%) |
Oct 02, 2009 | 19.42 | 19.95 | 19.25 | 19.37 | 190,067 | -0.54(-2.71%) |
Oct 01, 2009 | 20.22 | 20.44 | 19.56 | 19.91 | 232,109 | -0.63(-3.07%) |
Sep 30, 2009 | 21.06 | 21.48 | 20.17 | 20.54 | 461,113 | -0.57(-2.70%) |
Sep 29, 2009 | 22.00 | 22.39 | 21.00 | 21.11 | 173,921 | -0.89(-4.05%) |
Sep 28, 2009 | 20.70 | 22.07 | 20.50 | 22.00 | 128,290 | +1.38(+6.69%) |
Sep 25, 2009 | 20.90 | 21.35 | 20.47 | 20.62 | 170,864 | -0.41(-1.95%) |
Sep 24, 2009 | 22.04 | 22.40 | 20.92 | 21.03 | 218,215 | -1.12(-5.06%) |
Sep 23, 2009 | 22.50 | 22.72 | 21.95 | 22.15 | 194,887 | -0.15(-0.67%) |
Sep 22, 2009 | 21.00 | 22.37 | 21.00 | 22.30 | 259,927 | +1.32(+6.29%) |
Sep 21, 2009 | 21.97 | 21.97 | 20.81 | 20.98 | 363,339 | -1.03(-4.68%) |
Sep 18, 2009 | 22.73 | 22.99 | 21.82 | 22.01 | 262,201 | -0.81(-3.55%) |
Sep 17, 2009 | 22.56 | 23.00 | 22.40 | 22.82 | 226,592 | +0.53(+2.38%) |
Sep 16, 2009 | 22.44 | 22.75 | 22.00 | 22.29 | 302,431 | +0.04(+0.18%) |
Sep 15, 2009 | 22.12 | 22.48 | 21.80 | 22.25 | 204,462 | +0.19(+0.86%) |
Sep 14, 2009 | 22.20 | 22.50 | 21.64 | 22.06 | 149,083 | -0.27(-1.21%) |
Sep 11, 2009 | 23.00 | 23.16 | 21.94 | 22.33 | 196,806 | -0.55(-2.40%) |
Sep 10, 2009 | 22.72 | 23.50 | 22.30 | 22.88 | 288,415 | +0.43(+1.92%) |
Sep 09, 2009 | 22.21 | 22.64 | 21.84 | 22.45 | 257,598 | +0.30(+1.35%) |
Sep 08, 2009 | 23.06 | 23.06 | 22.01 | 22.15 | 309,724 | -0.58(-2.55%) |
Sep 04, 2009 | 22.41 | 22.83 | 22.00 | 22.73 | 262,552 | +0.42(+1.88%) |
Sep 03, 2009 | 20.35 | 22.97 | 20.35 | 22.31 | 701,533 | +2.58(+13.08%) |
Sep 02, 2009 | 19.50 | 20.09 | 19.19 | 19.73 | 579,949 | +0.13(+0.66%) |
Sep 01, 2009 | 19.99 | 20.62 | 19.07 | 19.60 | 569,705 | -0.85(-4.16%) |
Aug 31, 2009 | 21.25 | 21.25 | 19.94 | 20.45 | 821,933 | -1.03(-4.80%) |
Aug 28, 2009 | 21.78 | 21.86 | 21.10 | 21.48 | 193,111 | -0.14(-0.65%) |
Aug 27, 2009 | 21.78 | 21.93 | 20.71 | 21.62 | 237,636 | +0.05(+0.23%) |
Aug 26, 2009 | 21.92 | 22.34 | 21.31 | 21.57 | 203,852 | -0.48(-2.18%) |
Aug 25, 2009 | 22.70 | 23.14 | 21.86 | 22.05 | 280,614 | -0.82(-3.59%) |
Aug 24, 2009 | 22.50 | 23.60 | 22.41 | 22.87 | 248,460 | +0.22(+0.97%) |
Aug 21, 2009 | 22.22 | 22.88 | 21.71 | 22.65 | 277,508 | +0.77(+3.52%) |
Aug 20, 2009 | 21.45 | 22.09 | 21.41 | 21.88 | 334,645 | +0.38(+1.77%) |
Aug 19, 2009 | 20.85 | 21.63 | 20.80 | 21.50 | 194,526 | +0.02(+0.09%) |
Aug 18, 2009 | 21.70 | 21.89 | 20.36 | 21.48 | 279,878 | +0.22(+1.03%) |
Aug 17, 2009 | 21.62 | 21.96 | 21.01 | 21.26 | 398,941 | -0.94(-4.23%) |
Aug 14, 2009 | 21.72 | 22.23 | 20.98 | 22.20 | 850,172 | +0.32(+1.46%) |
Aug 13, 2009 | 20.27 | 22.13 | 20.15 | 21.88 | 2,886,526 | +2.17(+11.01%) |
Aug 12, 2009 | 19.10 | 20.60 | 19.10 | 19.71 | 381,079 | +0.33(+1.70%) |
Aug 11, 2009 | 19.67 | 19.99 | 18.68 | 19.38 | 365,741 | -0.55(-2.76%) |
Aug 10, 2009 | 21.50 | 21.93 | 19.82 | 19.93 | 683,573 | -2.49(-11.11%) |
Aug 07, 2009 | 22.13 | 23.01 | 22.13 | 22.42 | 148,958 | -0.05(-0.22%) |
Aug 06, 2009 | 23.51 | 23.51 | 19.29 | 22.47 | 805,867 | -1.04(-4.42%) |
Aug 05, 2009 | 23.29 | 23.59 | 22.02 | 23.51 | 273,072 | +0.46(+2.00%) |
Aug 04, 2009 | 22.50 | 23.58 | 22.50 | 23.05 | 159,247 | +0.16(+0.70%) |