Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 23.36 | 23.60 | 22.41 | 22.73 | 554,753 | -0.87(-3.70%) |
Oct 29, 2009 | 23.25 | 23.72 | 22.74 | 23.61 | 545,833 | +0.62(+2.70%) |
Oct 28, 2009 | 23.78 | 23.83 | 22.91 | 22.99 | 449,212 | -0.80(-3.35%) |
Oct 27, 2009 | 24.18 | 24.58 | 23.61 | 23.78 | 515,388 | -0.52(-2.13%) |
Oct 26, 2009 | 24.69 | 25.29 | 23.99 | 24.30 | 261,058 | -0.28(-1.14%) |
Oct 23, 2009 | 24.69 | 25.47 | 24.44 | 24.58 | 344,803 | -0.65(-2.58%) |
Oct 22, 2009 | 25.14 | 25.43 | 24.78 | 25.23 | 424,219 | +0.01(+0.03%) |
Oct 21, 2009 | 24.63 | 25.75 | 24.63 | 25.22 | 770,290 | +0.53(+2.15%) |
Oct 20, 2009 | 24.33 | 24.91 | 24.27 | 24.69 | 361,091 | +0.00(+0.02%) |
Oct 19, 2009 | 24.34 | 24.91 | 24.17 | 24.69 | 364,958 | +0.47(+1.92%) |
Oct 16, 2009 | 24.44 | 24.49 | 23.71 | 24.22 | 288,038 | -0.38(-1.56%) |
Oct 15, 2009 | 24.43 | 24.75 | 24.28 | 24.61 | 228,292 | +0.03(+0.12%) |
Oct 14, 2009 | 24.09 | 24.69 | 23.88 | 24.58 | 306,861 | +0.75(+3.15%) |
Oct 13, 2009 | 24.06 | 24.10 | 23.57 | 23.83 | 260,984 | -0.35(-1.44%) |
Oct 12, 2009 | 24.71 | 24.83 | 24.08 | 24.18 | 307,457 | -0.21(-0.87%) |
Oct 09, 2009 | 23.67 | 24.46 | 23.62 | 24.39 | 273,741 | +0.63(+2.65%) |
Oct 08, 2009 | 23.48 | 23.76 | 23.26 | 23.76 | 840,716 | +0.31(+1.34%) |
Oct 07, 2009 | 23.53 | 23.69 | 23.25 | 23.44 | 277,660 | -0.16(-0.68%) |
Oct 06, 2009 | 23.50 | 23.72 | 23.28 | 23.60 | 403,651 | +0.30(+1.28%) |
Oct 05, 2009 | 23.20 | 23.44 | 23.01 | 23.31 | 728,518 | +0.28(+1.22%) |
Oct 02, 2009 | 23.01 | 24.20 | 22.96 | 23.03 | 246,137 | -0.17(-0.72%) |
Oct 01, 2009 | 24.13 | 24.13 | 23.19 | 23.19 | 345,476 | -0.97(-4.01%) |
Sep 30, 2009 | 24.81 | 24.95 | 23.91 | 24.16 | 617,649 | -0.57(-2.30%) |
Sep 29, 2009 | 24.75 | 25.20 | 24.63 | 24.73 | 436,721 | -0.02(-0.07%) |
Sep 28, 2009 | 23.96 | 25.01 | 23.80 | 24.75 | 375,009 | +0.99(+4.17%) |
Sep 25, 2009 | 24.01 | 24.06 | 23.55 | 23.76 | 197,039 | -0.37(-1.52%) |
Sep 24, 2009 | 24.48 | 25.09 | 23.87 | 24.13 | 305,893 | -0.30(-1.22%) |
Sep 23, 2009 | 24.69 | 24.72 | 24.41 | 24.42 | 371,393 | -0.30(-1.20%) |
Sep 22, 2009 | 24.83 | 25.07 | 24.14 | 24.72 | 244,266 | -0.02(-0.09%) |
Sep 21, 2009 | 24.72 | 24.85 | 24.61 | 24.74 | 206,419 | -0.31(-1.24%) |
Sep 18, 2009 | 25.18 | 25.26 | 24.96 | 25.05 | 610,184 | -0.06(-0.26%) |
Sep 17, 2009 | 24.88 | 25.30 | 24.79 | 25.12 | 219,378 | +0.24(+0.95%) |
Sep 16, 2009 | 24.65 | 24.88 | 24.55 | 24.88 | 339,734 | +0.24(+0.98%) |
Sep 15, 2009 | 24.58 | 24.75 | 24.40 | 24.64 | 577,457 | -0.01(-0.05%) |
Sep 14, 2009 | 24.40 | 24.75 | 24.33 | 24.65 | 592,443 | +0.09(+0.39%) |
Sep 11, 2009 | 24.46 | 24.79 | 24.19 | 24.56 | 276,153 | +0.15(+0.62%) |
Sep 10, 2009 | 24.16 | 24.49 | 24.04 | 24.41 | 432,599 | +0.16(+0.64%) |
Sep 09, 2009 | 23.19 | 24.29 | 22.91 | 24.25 | 531,590 | +0.89(+3.80%) |
Sep 08, 2009 | 23.23 | 23.36 | 23.03 | 23.36 | 380,689 | +0.28(+1.21%) |
Sep 04, 2009 | 22.83 | 23.24 | 22.59 | 23.08 | 309,059 | +0.22(+0.96%) |
Sep 03, 2009 | 22.78 | 22.87 | 22.38 | 22.86 | 312,536 | +0.16(+0.70%) |
Sep 02, 2009 | 22.73 | 22.88 | 22.49 | 22.70 | 410,373 | -0.09(-0.42%) |
Sep 01, 2009 | 22.95 | 23.62 | 22.55 | 22.80 | 808,354 | -0.28(-1.23%) |
Aug 31, 2009 | 23.19 | 23.34 | 22.96 | 23.08 | 725,500 | -0.26(-1.13%) |
Aug 28, 2009 | 23.87 | 23.98 | 23.20 | 23.35 | 467,865 | -0.38(-1.60%) |
Aug 27, 2009 | 23.65 | 23.80 | 23.20 | 23.72 | 494,761 | -0.08(-0.34%) |
Aug 26, 2009 | 23.49 | 23.88 | 23.23 | 23.81 | 555,854 | +0.36(+1.53%) |
Aug 25, 2009 | 23.47 | 23.79 | 23.37 | 23.45 | 513,577 | -0.03(-0.13%) |
Aug 24, 2009 | 23.05 | 23.69 | 22.88 | 23.48 | 705,656 | +0.56(+2.46%) |
Aug 21, 2009 | 23.66 | 23.66 | 22.70 | 22.91 | 2,257,025 | +1.45(+6.74%) |
Aug 20, 2009 | 20.63 | 21.68 | 20.49 | 21.47 | 947,272 | +0.73(+3.51%) |
Aug 19, 2009 | 20.01 | 20.75 | 19.99 | 20.74 | 378,818 | +0.41(+1.99%) |
Aug 18, 2009 | 19.98 | 20.40 | 19.62 | 20.33 | 273,628 | +0.53(+2.65%) |
Aug 17, 2009 | 19.99 | 20.45 | 19.71 | 19.81 | 377,683 | -0.58(-2.85%) |
Aug 14, 2009 | 20.91 | 20.95 | 20.08 | 20.39 | 280,192 | -0.61(-2.91%) |
Aug 13, 2009 | 21.06 | 21.26 | 20.68 | 21.00 | 230,376 | +0.01(+0.04%) |
Aug 12, 2009 | 20.38 | 21.26 | 20.34 | 20.99 | 298,562 | +0.68(+3.37%) |
Aug 11, 2009 | 20.63 | 20.65 | 20.04 | 20.31 | 185,526 | -0.41(-1.98%) |
Aug 10, 2009 | 20.61 | 20.90 | 20.51 | 20.72 | 188,789 | -0.13(-0.62%) |
Aug 07, 2009 | 20.30 | 21.21 | 20.20 | 20.85 | 628,972 | +0.84(+4.20%) |
Aug 06, 2009 | 20.04 | 20.18 | 19.64 | 20.01 | 517,047 | +0.00(+0.02%) |
Aug 05, 2009 | 20.17 | 20.24 | 19.82 | 20.00 | 473,766 | -0.19(-0.94%) |
Aug 04, 2009 | 19.67 | 20.29 | 19.64 | 20.19 | 482,763 | +0.33(+1.65%) |