Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 22.10 | 22.33 | 21.75 | 22.00 | 193,356 | -0.45(-2.00%) |
Oct 29, 2009 | 22.10 | 22.73 | 22.04 | 22.45 | 112,454 | +1.24(+5.85%) |
Oct 28, 2009 | 21.64 | 21.76 | 21.21 | 21.21 | 38,352 | -0.99(-4.46%) |
Oct 27, 2009 | 22.50 | 22.58 | 22.07 | 22.20 | 14,727 | -0.45(-1.99%) |
Oct 26, 2009 | 23.45 | 23.80 | 22.61 | 22.65 | 214,265 | -0.51(-2.20%) |
Oct 23, 2009 | 23.25 | 23.50 | 23.16 | 23.16 | 20,318 | +0.01(+0.04%) |
Oct 22, 2009 | 22.48 | 23.50 | 22.01 | 23.15 | 45,883 | +0.53(+2.34%) |
Oct 21, 2009 | 22.65 | 22.70 | 22.35 | 22.62 | 132,391 | -0.21(-0.92%) |
Oct 20, 2009 | 22.67 | 22.83 | 22.44 | 22.83 | 40,718 | +0.39(+1.74%) |
Oct 19, 2009 | 22.00 | 22.45 | 22.00 | 22.44 | 35,222 | +0.69(+3.17%) |
Oct 16, 2009 | 22.22 | 22.22 | 21.74 | 21.75 | 84,750 | -0.89(-3.93%) |
Oct 15, 2009 | 22.86 | 23.20 | 22.60 | 22.64 | 169,909 | -1.20(-5.03%) |
Oct 14, 2009 | 23.99 | 23.99 | 23.55 | 23.84 | 28,778 | -0.51(-2.09%) |
Oct 13, 2009 | 24.05 | 24.35 | 23.69 | 24.35 | 84,510 | +0.36(+1.50%) |
Oct 12, 2009 | 23.73 | 23.99 | 23.73 | 23.99 | 36,098 | +0.54(+2.30%) |
Oct 09, 2009 | 23.12 | 23.50 | 23.12 | 23.45 | 332,893 | -0.55(-2.29%) |
Oct 08, 2009 | 23.55 | 24.25 | 23.22 | 24.00 | 416,711 | +0.70(+3.00%) |
Oct 07, 2009 | 23.02 | 23.36 | 23.02 | 23.30 | 21,924 | +0.10(+0.43%) |
Oct 06, 2009 | 23.00 | 23.45 | 22.71 | 23.20 | 47,898 | +0.09(+0.39%) |
Oct 05, 2009 | 22.49 | 23.75 | 22.25 | 23.11 | 36,084 | +1.63(+7.59%) |
Oct 02, 2009 | 21.00 | 21.50 | 20.75 | 21.48 | 78,557 | -0.51(-2.32%) |
Oct 01, 2009 | 22.50 | 22.50 | 21.29 | 21.99 | 25,555 | -1.75(-7.37%) |
Sep 30, 2009 | 23.73 | 24.01 | 23.05 | 23.74 | 50,034 | -0.67(-2.74%) |
Sep 29, 2009 | 24.17 | 24.48 | 23.95 | 24.41 | 59,720 | +0.16(+0.66%) |
Sep 28, 2009 | 23.69 | 24.60 | 23.69 | 24.25 | 24,193 | +0.25(+1.04%) |
Sep 25, 2009 | 24.00 | 24.27 | 23.95 | 24.00 | 12,183 | -0.05(-0.21%) |
Sep 24, 2009 | 24.75 | 25.47 | 23.84 | 24.05 | 135,958 | -0.80(-3.22%) |
Sep 23, 2009 | 24.58 | 25.39 | 24.58 | 24.85 | 89,133 | -0.20(-0.80%) |
Sep 22, 2009 | 25.02 | 25.10 | 24.72 | 25.05 | 34,829 | +0.36(+1.46%) |
Sep 21, 2009 | 24.65 | 24.69 | 24.17 | 24.69 | 30,204 | -0.31(-1.24%) |
Sep 18, 2009 | 25.65 | 25.65 | 24.90 | 25.00 | 29,806 | -1.00(-3.85%) |
Sep 17, 2009 | 26.71 | 26.71 | 25.50 | 26.00 | 66,223 | -0.50(-1.89%) |
Sep 16, 2009 | 26.25 | 26.72 | 26.10 | 26.50 | 28,076 | +1.13(+4.45%) |
Sep 15, 2009 | 25.15 | 25.85 | 25.11 | 25.37 | 25,220 | +0.05(+0.20%) |
Sep 14, 2009 | 24.85 | 25.35 | 24.85 | 25.32 | 15,114 | -0.01(-0.04%) |
Sep 11, 2009 | 24.93 | 25.45 | 24.57 | 25.33 | 1,783,265 | +0.76(+3.09%) |
Sep 10, 2009 | 24.51 | 24.57 | 23.88 | 24.57 | 474,581 | -0.13(-0.53%) |
Sep 09, 2009 | 25.32 | 25.45 | 24.46 | 24.70 | 40,706 | -0.29(-1.16%) |
Sep 08, 2009 | 25.00 | 25.35 | 24.85 | 24.99 | 162,337 | +0.27(+1.09%) |
Sep 04, 2009 | 24.10 | 24.78 | 24.05 | 24.72 | 83,435 | +0.77(+3.22%) |
Sep 03, 2009 | 23.45 | 23.95 | 23.10 | 23.95 | 55,287 | +0.60(+2.57%) |
Sep 02, 2009 | 22.54 | 23.50 | 22.29 | 23.35 | 45,604 | +0.71(+3.14%) |
Sep 01, 2009 | 23.02 | 23.34 | 22.36 | 22.64 | 58,880 | -0.64(-2.75%) |
Aug 31, 2009 | 23.21 | 23.39 | 23.05 | 23.28 | 41,683 | -0.37(-1.56%) |
Aug 28, 2009 | 24.06 | 24.06 | 23.36 | 23.65 | 42,870 | -1.05(-4.25%) |
Aug 27, 2009 | 24.70 | 24.90 | 24.23 | 24.70 | 19,086 | -0.70(-2.76%) |
Aug 26, 2009 | 26.30 | 26.30 | 25.40 | 25.40 | 52,797 | -0.65(-2.50%) |
Aug 25, 2009 | 26.65 | 26.95 | 26.05 | 26.05 | 42,628 | +0.34(+1.32%) |
Aug 24, 2009 | 27.00 | 27.10 | 25.60 | 25.71 | 47,962 | -1.09(-4.07%) |
Aug 21, 2009 | 26.54 | 27.05 | 26.54 | 26.80 | 25,948 | +1.15(+4.48%) |
Aug 20, 2009 | 25.59 | 25.82 | 25.20 | 25.65 | 21,086 | +0.66(+2.64%) |
Aug 19, 2009 | 24.15 | 25.03 | 23.90 | 24.99 | 35,772 | -0.11(-0.44%) |
Aug 18, 2009 | 24.94 | 25.27 | 24.70 | 25.10 | 67,301 | +0.70(+2.87%) |
Aug 17, 2009 | 24.10 | 24.50 | 24.00 | 24.40 | 31,737 | -1.15(-4.50%) |
Aug 14, 2009 | 26.22 | 26.22 | 24.90 | 25.55 | 44,194 | -1.04(-3.91%) |
Aug 13, 2009 | 26.65 | 26.75 | 25.95 | 26.59 | 52,189 | +0.96(+3.75%) |
Aug 12, 2009 | 24.60 | 25.70 | 24.60 | 25.63 | 59,840 | +1.19(+4.87%) |
Aug 11, 2009 | 24.85 | 24.85 | 24.00 | 24.44 | 92,134 | -0.56(-2.24%) |
Aug 10, 2009 | 24.95 | 25.40 | 24.70 | 25.00 | 22,630 | -0.22(-0.87%) |
Aug 07, 2009 | 24.90 | 25.64 | 24.81 | 25.22 | 39,412 | +0.97(+4.00%) |
Aug 06, 2009 | 24.11 | 24.39 | 23.95 | 24.25 | 99,996 | +0.08(+0.33%) |
Aug 05, 2009 | 24.67 | 24.67 | 23.58 | 24.17 | 32,996 | -0.51(-2.07%) |
Aug 04, 2009 | 24.65 | 24.94 | 24.33 | 24.68 | 139,143 | -1.12(-4.34%) |