Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 21.04 | 21.04 | 20.00 | 20.27 | 857,252 | -0.98(-4.62%) |
Oct 29, 2009 | 21.01 | 21.44 | 20.97 | 21.25 | 1,052,185 | +0.56(+2.68%) |
Oct 28, 2009 | 21.52 | 21.59 | 20.62 | 20.70 | 832,112 | -0.89(-4.12%) |
Oct 27, 2009 | 22.25 | 22.75 | 21.51 | 21.59 | 1,121,994 | -0.61(-2.75%) |
Oct 26, 2009 | 21.98 | 22.96 | 21.81 | 22.20 | 1,196,421 | +0.31(+1.44%) |
Oct 23, 2009 | 21.90 | 22.09 | 21.66 | 21.88 | 941,718 | +0.06(+0.25%) |
Oct 22, 2009 | 19.41 | 22.72 | 19.41 | 21.83 | 1,862,047 | +0.57(+2.70%) |
Oct 21, 2009 | 22.14 | 22.75 | 21.09 | 21.25 | 996,744 | -1.02(-4.57%) |
Oct 20, 2009 | 22.21 | 22.39 | 22.15 | 22.27 | 758,095 | -0.28(-1.23%) |
Oct 19, 2009 | 22.32 | 23.12 | 22.12 | 22.55 | 569,722 | +0.30(+1.33%) |
Oct 16, 2009 | 22.37 | 22.61 | 22.16 | 22.25 | 760,092 | -0.34(-1.52%) |
Oct 15, 2009 | 22.19 | 23.04 | 22.03 | 22.60 | 901,992 | +0.16(+0.70%) |
Oct 14, 2009 | 21.81 | 22.56 | 21.31 | 22.44 | 866,705 | +1.16(+5.44%) |
Oct 13, 2009 | 21.23 | 21.42 | 20.65 | 21.28 | 542,945 | -0.06(-0.26%) |
Oct 12, 2009 | 21.58 | 21.80 | 20.52 | 21.34 | 605,468 | -0.31(-1.41%) |
Oct 09, 2009 | 21.59 | 21.85 | 21.27 | 21.64 | 350,452 | +0.07(+0.34%) |
Oct 08, 2009 | 21.38 | 22.00 | 21.23 | 21.57 | 1,004,161 | +0.52(+2.46%) |
Oct 07, 2009 | 20.93 | 21.30 | 20.71 | 21.05 | 357,404 | +0.05(+0.22%) |
Oct 06, 2009 | 20.54 | 21.35 | 20.32 | 21.00 | 813,637 | +0.76(+3.75%) |
Oct 05, 2009 | 19.33 | 20.31 | 19.24 | 20.24 | 701,451 | +1.02(+5.30%) |
Oct 02, 2009 | 18.77 | 19.49 | 18.32 | 19.23 | 849,377 | -0.02(-0.10%) |
Oct 01, 2009 | 19.92 | 20.22 | 19.21 | 19.24 | 738,348 | -0.89(-4.42%) |
Sep 30, 2009 | 20.78 | 20.81 | 20.01 | 20.13 | 586,386 | -0.56(-2.69%) |
Sep 29, 2009 | 20.86 | 21.30 | 20.66 | 20.69 | 292,563 | -0.11(-0.53%) |
Sep 28, 2009 | 20.18 | 21.12 | 20.10 | 20.80 | 418,701 | +0.74(+3.69%) |
Sep 25, 2009 | 20.11 | 20.69 | 19.44 | 20.06 | 467,143 | -0.21(-1.05%) |
Sep 24, 2009 | 20.93 | 21.22 | 19.85 | 20.27 | 608,429 | -0.47(-2.28%) |
Sep 23, 2009 | 21.12 | 21.67 | 20.69 | 20.74 | 493,335 | -0.26(-1.23%) |
Sep 22, 2009 | 20.47 | 21.07 | 20.47 | 21.00 | 652,374 | +0.82(+4.08%) |
Sep 21, 2009 | 20.00 | 20.28 | 19.21 | 20.18 | 802,952 | -0.22(-1.09%) |
Sep 18, 2009 | 18.77 | 21.09 | 18.77 | 20.40 | 1,997,128 | +1.87(+10.09%) |
Sep 17, 2009 | 18.60 | 19.02 | 18.44 | 18.53 | 511,045 | +0.16(+0.86%) |
Sep 16, 2009 | 18.41 | 18.70 | 18.25 | 18.37 | 402,473 | +0.13(+0.71%) |
Sep 15, 2009 | 18.12 | 18.36 | 17.72 | 18.24 | 681,913 | +0.06(+0.31%) |
Sep 14, 2009 | 17.24 | 18.29 | 17.19 | 18.19 | 591,388 | +0.73(+4.19%) |
Sep 11, 2009 | 17.61 | 18.14 | 17.14 | 17.46 | 473,354 | -0.06(-0.32%) |
Sep 10, 2009 | 17.14 | 17.62 | 17.02 | 17.51 | 464,188 | +0.39(+2.27%) |
Sep 09, 2009 | 16.51 | 17.26 | 16.33 | 17.12 | 1,142,760 | +0.56(+3.35%) |
Sep 08, 2009 | 15.60 | 16.73 | 15.60 | 16.57 | 1,226,526 | +1.22(+7.97%) |
Sep 04, 2009 | 15.10 | 15.40 | 14.85 | 15.35 | 833,167 | +0.14(+0.91%) |
Sep 03, 2009 | 15.04 | 15.25 | 14.75 | 15.21 | 814,681 | +0.22(+1.48%) |
Sep 02, 2009 | 15.50 | 15.50 | 14.93 | 14.98 | 708,353 | -0.52(-3.35%) |
Sep 01, 2009 | 15.44 | 16.40 | 15.31 | 15.50 | 658,739 | +0.01(+0.06%) |
Aug 31, 2009 | 15.80 | 15.96 | 15.35 | 15.49 | 482,548 | -0.51(-3.18%) |
Aug 28, 2009 | 16.21 | 16.37 | 15.91 | 16.00 | 260,645 | -0.02(-0.12%) |
Aug 27, 2009 | 16.11 | 16.31 | 15.72 | 16.02 | 604,219 | -0.17(-1.03%) |
Aug 26, 2009 | 16.29 | 16.48 | 15.92 | 16.19 | 381,656 | -0.08(-0.51%) |
Aug 25, 2009 | 16.47 | 16.58 | 16.16 | 16.27 | 407,490 | +0.00(+0.00%) |
Aug 24, 2009 | 16.52 | 16.87 | 16.12 | 16.27 | 460,757 | -0.12(-0.73%) |
Aug 21, 2009 | 15.90 | 16.40 | 15.82 | 16.39 | 968,191 | +0.80(+5.11%) |
Aug 20, 2009 | 15.85 | 16.30 | 15.50 | 15.60 | 672,594 | -0.36(-2.26%) |
Aug 19, 2009 | 15.21 | 16.09 | 15.11 | 15.96 | 349,856 | +0.37(+2.38%) |
Aug 18, 2009 | 15.14 | 15.74 | 15.05 | 15.59 | 405,747 | +0.72(+4.86%) |
Aug 17, 2009 | 15.24 | 15.48 | 14.82 | 14.86 | 839,047 | -0.96(-6.09%) |
Aug 14, 2009 | 16.67 | 16.73 | 15.60 | 15.83 | 710,906 | -0.84(-5.06%) |
Aug 13, 2009 | 16.44 | 16.90 | 16.28 | 16.67 | 356,250 | +0.42(+2.56%) |
Aug 12, 2009 | 16.05 | 16.49 | 16.02 | 16.25 | 419,587 | +0.15(+0.92%) |
Aug 11, 2009 | 16.04 | 16.20 | 15.60 | 16.11 | 257,429 | -0.04(-0.23%) |
Aug 10, 2009 | 16.25 | 16.44 | 15.93 | 16.14 | 366,877 | -0.30(-1.80%) |
Aug 07, 2009 | 16.26 | 16.60 | 16.05 | 16.44 | 500,642 | +0.52(+3.26%) |
Aug 06, 2009 | 16.57 | 16.63 | 15.68 | 15.92 | 841,695 | -0.48(-2.94%) |
Aug 05, 2009 | 16.43 | 16.89 | 16.11 | 16.40 | 618,626 | -0.06(-0.34%) |
Aug 04, 2009 | 16.23 | 16.70 | 15.98 | 16.46 | 658,570 | +0.22(+1.37%) |