Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 19.98 | 20.02 | 19.54 | 19.74 | 372,855 | -0.36(-1.79%) |
Oct 29, 2009 | 19.88 | 20.37 | 19.84 | 20.10 | 198,173 | +0.35(+1.78%) |
Oct 28, 2009 | 19.75 | 20.02 | 19.70 | 19.75 | 296,365 | -0.14(-0.69%) |
Oct 27, 2009 | 20.56 | 20.92 | 19.86 | 19.89 | 427,687 | -0.83(-4.02%) |
Oct 26, 2009 | 21.23 | 21.73 | 20.56 | 20.72 | 262,301 | -0.55(-2.58%) |
Oct 23, 2009 | 21.43 | 21.90 | 21.05 | 21.27 | 362,203 | -0.20(-0.92%) |
Oct 22, 2009 | 21.17 | 21.69 | 20.87 | 21.47 | 337,677 | +0.00(+0.00%) |
Oct 21, 2009 | 21.74 | 22.14 | 21.38 | 21.47 | 740,941 | -0.52(-2.34%) |
Oct 20, 2009 | 21.45 | 22.22 | 20.81 | 21.98 | 1,666,528 | -1.60(-6.77%) |
Oct 19, 2009 | 23.14 | 24.05 | 23.11 | 23.58 | 245,737 | +0.41(+1.78%) |
Oct 16, 2009 | 23.63 | 23.72 | 22.50 | 23.17 | 252,725 | -0.61(-2.56%) |
Oct 15, 2009 | 23.42 | 23.82 | 23.05 | 23.78 | 197,272 | +0.32(+1.35%) |
Oct 14, 2009 | 22.77 | 23.47 | 22.74 | 23.46 | 233,175 | +0.84(+3.72%) |
Oct 13, 2009 | 22.27 | 22.70 | 22.27 | 22.62 | 234,840 | +0.24(+1.07%) |
Oct 12, 2009 | 22.44 | 22.69 | 22.08 | 22.38 | 186,942 | +0.28(+1.28%) |
Oct 09, 2009 | 21.90 | 22.09 | 21.65 | 22.09 | 133,881 | +0.16(+0.74%) |
Oct 08, 2009 | 21.86 | 22.24 | 21.67 | 21.93 | 140,860 | +0.32(+1.47%) |
Oct 07, 2009 | 21.59 | 22.07 | 21.35 | 21.61 | 139,204 | -0.04(-0.20%) |
Oct 06, 2009 | 21.42 | 21.94 | 21.21 | 21.66 | 152,306 | +0.42(+1.98%) |
Oct 05, 2009 | 21.39 | 21.91 | 20.81 | 21.23 | 172,908 | +0.09(+0.45%) |
Oct 02, 2009 | 20.74 | 21.42 | 20.58 | 21.14 | 256,503 | +0.30(+1.44%) |
Oct 01, 2009 | 21.90 | 22.20 | 20.81 | 20.84 | 267,898 | -1.02(-4.67%) |
Sep 30, 2009 | 22.17 | 22.40 | 21.63 | 21.86 | 209,734 | -0.24(-1.09%) |
Sep 29, 2009 | 22.13 | 22.40 | 21.79 | 22.10 | 183,059 | -0.04(-0.19%) |
Sep 28, 2009 | 21.84 | 22.47 | 21.57 | 22.14 | 166,602 | +0.34(+1.57%) |
Sep 25, 2009 | 22.16 | 22.98 | 21.54 | 21.80 | 165,733 | -0.50(-2.23%) |
Sep 24, 2009 | 22.87 | 22.99 | 22.13 | 22.30 | 116,163 | -0.52(-2.26%) |
Sep 23, 2009 | 23.01 | 23.17 | 22.62 | 22.81 | 229,881 | -0.22(-0.97%) |
Sep 22, 2009 | 22.76 | 23.29 | 22.75 | 23.04 | 174,538 | +0.50(+2.21%) |
Sep 21, 2009 | 22.57 | 22.85 | 22.31 | 22.54 | 145,383 | -0.34(-1.50%) |
Sep 18, 2009 | 23.07 | 23.07 | 22.32 | 22.88 | 352,468 | +0.27(+1.18%) |
Sep 17, 2009 | 22.86 | 22.92 | 22.32 | 22.62 | 304,189 | -0.21(-0.94%) |
Sep 16, 2009 | 22.84 | 23.02 | 22.44 | 22.83 | 280,897 | +0.19(+0.83%) |
Sep 15, 2009 | 22.38 | 22.92 | 22.32 | 22.64 | 222,311 | +0.14(+0.61%) |
Sep 14, 2009 | 22.49 | 22.75 | 22.09 | 22.50 | 144,285 | -0.05(-0.23%) |
Sep 11, 2009 | 22.75 | 23.15 | 22.32 | 22.56 | 138,519 | -0.18(-0.79%) |
Sep 10, 2009 | 22.19 | 22.83 | 22.01 | 22.74 | 108,774 | +0.59(+2.67%) |
Sep 09, 2009 | 21.78 | 22.28 | 21.68 | 22.14 | 126,368 | +0.36(+1.65%) |
Sep 08, 2009 | 21.66 | 21.96 | 21.27 | 21.78 | 223,543 | +0.18(+0.83%) |
Sep 04, 2009 | 21.63 | 21.99 | 21.25 | 21.60 | 158,365 | -0.06(-0.28%) |
Sep 03, 2009 | 21.28 | 21.70 | 21.00 | 21.66 | 124,675 | +0.44(+2.06%) |
Sep 02, 2009 | 21.44 | 21.49 | 20.81 | 21.23 | 170,187 | -0.21(-1.00%) |
Sep 01, 2009 | 21.59 | 22.20 | 21.39 | 21.44 | 285,478 | -0.30(-1.38%) |
Aug 31, 2009 | 22.13 | 22.30 | 21.38 | 21.74 | 286,542 | -0.64(-2.84%) |
Aug 28, 2009 | 23.08 | 23.09 | 22.23 | 22.38 | 182,006 | -0.57(-2.51%) |
Aug 27, 2009 | 23.41 | 23.41 | 22.75 | 22.95 | 117,845 | -0.36(-1.55%) |
Aug 26, 2009 | 23.29 | 23.72 | 23.00 | 23.31 | 140,810 | +0.02(+0.07%) |
Aug 25, 2009 | 23.28 | 23.68 | 23.00 | 23.29 | 133,833 | +0.09(+0.37%) |
Aug 24, 2009 | 23.12 | 24.08 | 22.77 | 23.21 | 213,097 | +0.08(+0.33%) |
Aug 21, 2009 | 23.04 | 23.33 | 22.88 | 23.13 | 389,822 | +0.27(+1.16%) |
Aug 20, 2009 | 22.75 | 23.11 | 22.69 | 22.87 | 344,750 | +0.15(+0.64%) |
Aug 19, 2009 | 22.89 | 23.13 | 22.31 | 22.72 | 199,572 | -0.35(-1.53%) |
Aug 18, 2009 | 22.74 | 23.30 | 22.47 | 23.07 | 175,457 | +0.55(+2.44%) |
Aug 17, 2009 | 23.50 | 23.85 | 22.50 | 22.52 | 251,085 | -1.51(-6.29%) |
Aug 14, 2009 | 24.85 | 24.93 | 23.43 | 24.03 | 246,052 | -0.93(-3.71%) |
Aug 13, 2009 | 24.99 | 25.35 | 24.42 | 24.96 | 117,172 | +0.21(+0.83%) |
Aug 12, 2009 | 24.56 | 25.23 | 24.33 | 24.75 | 197,715 | +0.30(+1.23%) |
Aug 11, 2009 | 24.89 | 25.33 | 24.40 | 24.45 | 252,515 | -0.55(-2.20%) |
Aug 10, 2009 | 25.23 | 25.48 | 24.79 | 25.00 | 164,732 | -0.14(-0.55%) |
Aug 07, 2009 | 24.55 | 25.71 | 24.55 | 25.14 | 167,124 | +0.93(+3.83%) |
Aug 06, 2009 | 24.61 | 24.84 | 24.18 | 24.21 | 136,804 | -0.34(-1.40%) |
Aug 05, 2009 | 25.23 | 25.29 | 24.20 | 24.56 | 212,716 | -0.66(-2.62%) |
Aug 04, 2009 | 24.42 | 25.70 | 24.32 | 25.22 | 332,227 | +0.70(+2.87%) |