Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 23.31 | 23.36 | 22.37 | 22.43 | 144,379 | -1.20(-5.09%) |
Oct 29, 2009 | 23.32 | 24.01 | 23.06 | 23.64 | 263,928 | +0.70(+3.07%) |
Oct 28, 2009 | 24.07 | 24.19 | 22.85 | 22.93 | 156,153 | -1.27(-5.25%) |
Oct 27, 2009 | 24.74 | 25.00 | 24.04 | 24.20 | 105,673 | -0.34(-1.40%) |
Oct 26, 2009 | 25.44 | 26.23 | 24.39 | 24.55 | 149,783 | -0.93(-3.64%) |
Oct 23, 2009 | 25.47 | 25.59 | 25.30 | 25.47 | 172,592 | -0.66(-2.53%) |
Oct 22, 2009 | 25.94 | 26.69 | 24.92 | 26.14 | 158,856 | +0.13(+0.50%) |
Oct 21, 2009 | 26.98 | 27.78 | 25.70 | 26.01 | 205,310 | -1.10(-4.06%) |
Oct 20, 2009 | 26.88 | 27.29 | 26.81 | 27.11 | 80,423 | -0.55(-1.99%) |
Oct 19, 2009 | 26.68 | 28.01 | 26.63 | 27.66 | 192,916 | +0.78(+2.91%) |
Oct 16, 2009 | 28.30 | 28.30 | 26.47 | 26.87 | 311,817 | -1.59(-5.58%) |
Oct 15, 2009 | 28.25 | 28.74 | 28.25 | 28.46 | 128,201 | +0.03(+0.09%) |
Oct 14, 2009 | 28.58 | 28.88 | 28.37 | 28.44 | 225,106 | +0.20(+0.70%) |
Oct 13, 2009 | 28.46 | 28.51 | 27.83 | 28.24 | 125,686 | -0.34(-1.20%) |
Oct 12, 2009 | 28.93 | 28.98 | 28.39 | 28.58 | 264,986 | +0.27(+0.97%) |
Oct 09, 2009 | 27.89 | 28.65 | 27.87 | 28.31 | 313,733 | +0.08(+0.27%) |
Oct 08, 2009 | 25.94 | 28.23 | 25.91 | 28.23 | 279,462 | +2.63(+10.27%) |
Oct 07, 2009 | 25.39 | 25.79 | 25.34 | 25.60 | 125,907 | +0.18(+0.71%) |
Oct 06, 2009 | 25.76 | 26.72 | 25.41 | 25.42 | 171,980 | -0.03(-0.13%) |
Oct 05, 2009 | 25.03 | 25.80 | 24.67 | 25.46 | 117,646 | +0.71(+2.88%) |
Oct 02, 2009 | 24.06 | 24.98 | 23.95 | 24.74 | 92,309 | +0.27(+1.09%) |
Oct 01, 2009 | 25.35 | 25.35 | 24.38 | 24.48 | 106,648 | -0.99(-3.88%) |
Sep 30, 2009 | 25.98 | 26.61 | 24.82 | 25.47 | 126,400 | -0.41(-1.59%) |
Sep 29, 2009 | 26.28 | 26.84 | 25.76 | 25.88 | 226,985 | -0.53(-2.02%) |
Sep 28, 2009 | 26.48 | 26.83 | 25.69 | 26.41 | 143,685 | +0.04(+0.16%) |
Sep 25, 2009 | 26.44 | 26.75 | 26.24 | 26.37 | 65,196 | -0.17(-0.65%) |
Sep 24, 2009 | 27.17 | 27.55 | 26.19 | 26.54 | 80,216 | -0.40(-1.50%) |
Sep 23, 2009 | 27.30 | 27.75 | 26.88 | 26.94 | 91,276 | -0.36(-1.32%) |
Sep 22, 2009 | 27.67 | 27.83 | 27.10 | 27.30 | 110,149 | -0.17(-0.63%) |
Sep 21, 2009 | 27.66 | 27.81 | 27.13 | 27.48 | 96,828 | -0.21(-0.78%) |
Sep 18, 2009 | 27.99 | 28.25 | 27.58 | 27.69 | 176,290 | -0.27(-0.98%) |
Sep 17, 2009 | 26.85 | 28.75 | 26.75 | 27.97 | 326,855 | +2.48(+9.74%) |
Sep 16, 2009 | 24.80 | 26.82 | 24.70 | 25.48 | 373,079 | +0.92(+3.74%) |
Sep 15, 2009 | 24.03 | 24.84 | 23.77 | 24.56 | 343,953 | +0.54(+2.25%) |
Sep 14, 2009 | 23.70 | 24.13 | 23.34 | 24.02 | 181,978 | +0.03(+0.14%) |
Sep 11, 2009 | 24.44 | 24.69 | 23.96 | 23.99 | 143,267 | -0.47(-1.93%) |
Sep 10, 2009 | 23.57 | 24.48 | 23.31 | 24.46 | 271,641 | +0.76(+3.23%) |
Sep 09, 2009 | 23.08 | 23.89 | 22.79 | 23.70 | 145,749 | +0.65(+2.83%) |
Sep 08, 2009 | 23.06 | 23.38 | 22.69 | 23.04 | 148,859 | +0.17(+0.75%) |
Sep 04, 2009 | 23.16 | 23.16 | 22.42 | 22.87 | 190,024 | -0.29(-1.26%) |
Sep 03, 2009 | 23.02 | 23.16 | 22.53 | 23.16 | 100,878 | +0.22(+0.97%) |
Sep 02, 2009 | 22.67 | 23.16 | 22.16 | 22.94 | 137,284 | +0.26(+1.14%) |
Sep 01, 2009 | 23.31 | 23.80 | 22.24 | 22.68 | 230,259 | -0.76(-3.26%) |
Aug 31, 2009 | 23.48 | 23.64 | 23.19 | 23.45 | 133,417 | -0.26(-1.09%) |
Aug 28, 2009 | 24.33 | 24.41 | 23.39 | 23.70 | 158,667 | -0.41(-1.71%) |
Aug 27, 2009 | 24.08 | 24.22 | 23.18 | 24.12 | 166,273 | -0.21(-0.85%) |
Aug 26, 2009 | 24.04 | 24.38 | 23.56 | 24.32 | 190,520 | +0.07(+0.28%) |
Aug 25, 2009 | 24.31 | 24.44 | 24.03 | 24.25 | 175,168 | -0.01(-0.04%) |
Aug 24, 2009 | 24.50 | 24.75 | 24.11 | 24.26 | 127,500 | -0.19(-0.77%) |
Aug 21, 2009 | 24.03 | 24.82 | 23.83 | 24.45 | 316,396 | +0.82(+3.49%) |
Aug 20, 2009 | 23.04 | 23.64 | 22.85 | 23.63 | 187,125 | +0.58(+2.50%) |
Aug 19, 2009 | 22.61 | 23.10 | 22.39 | 23.05 | 178,006 | +0.21(+0.90%) |
Aug 18, 2009 | 22.46 | 23.00 | 22.32 | 22.85 | 196,045 | +0.87(+3.96%) |
Aug 17, 2009 | 22.30 | 22.42 | 21.87 | 21.98 | 178,969 | -0.74(-3.26%) |
Aug 14, 2009 | 24.08 | 24.08 | 22.61 | 22.72 | 142,038 | -1.35(-5.60%) |
Aug 13, 2009 | 23.95 | 24.19 | 23.67 | 24.07 | 167,671 | +0.23(+0.97%) |
Aug 12, 2009 | 23.71 | 24.25 | 23.68 | 23.83 | 201,209 | +0.12(+0.51%) |
Aug 11, 2009 | 23.74 | 24.01 | 23.22 | 23.71 | 114,049 | -0.27(-1.15%) |
Aug 10, 2009 | 23.78 | 24.26 | 23.43 | 23.99 | 122,307 | -0.06(-0.25%) |
Aug 07, 2009 | 23.49 | 24.68 | 23.38 | 24.05 | 191,069 | +1.09(+4.75%) |
Aug 06, 2009 | 24.75 | 24.75 | 22.22 | 22.96 | 236,472 | -1.58(-6.44%) |
Aug 05, 2009 | 25.05 | 25.19 | 23.87 | 24.54 | 196,452 | -0.57(-2.26%) |
Aug 04, 2009 | 24.82 | 25.12 | 24.41 | 25.11 | 180,121 | +0.18(+0.72%) |