Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 22.45 | 22.46 | 21.59 | 21.70 | 563,871 | -0.91(-4.05%) |
Oct 29, 2009 | 22.15 | 22.65 | 22.02 | 22.61 | 459,745 | +0.60(+2.72%) |
Oct 28, 2009 | 22.63 | 22.73 | 21.96 | 22.01 | 705,642 | -0.69(-3.02%) |
Oct 27, 2009 | 23.12 | 23.12 | 22.61 | 22.70 | 288,832 | -0.35(-1.51%) |
Oct 26, 2009 | 23.44 | 23.72 | 22.94 | 23.04 | 365,551 | -0.27(-1.15%) |
Oct 23, 2009 | 23.41 | 23.44 | 23.22 | 23.31 | 465,106 | -0.32(-1.37%) |
Oct 22, 2009 | 23.33 | 23.64 | 23.17 | 23.64 | 100,699 | +0.41(+1.77%) |
Oct 21, 2009 | 23.64 | 23.90 | 23.23 | 23.23 | 265,590 | -0.47(-1.96%) |
Oct 20, 2009 | 23.67 | 23.74 | 23.53 | 23.69 | 399,291 | -0.26(-1.09%) |
Oct 19, 2009 | 23.85 | 24.05 | 23.70 | 23.95 | 402,911 | +0.13(+0.56%) |
Oct 16, 2009 | 23.75 | 23.92 | 23.63 | 23.82 | 315,008 | -0.18(-0.76%) |
Oct 15, 2009 | 24.05 | 24.05 | 23.81 | 24.00 | 411,438 | -0.26(-1.07%) |
Oct 14, 2009 | 23.71 | 24.29 | 23.71 | 24.26 | 521,285 | +0.84(+3.60%) |
Oct 13, 2009 | 23.48 | 23.48 | 23.27 | 23.41 | 289,057 | -0.21(-0.90%) |
Oct 12, 2009 | 23.68 | 23.81 | 23.46 | 23.63 | 199,806 | -0.05(-0.20%) |
Oct 09, 2009 | 23.49 | 23.68 | 23.41 | 23.68 | 357,185 | +0.21(+0.87%) |
Oct 08, 2009 | 23.48 | 23.68 | 23.43 | 23.47 | 119,004 | +0.18(+0.79%) |
Oct 07, 2009 | 23.07 | 23.29 | 23.00 | 23.29 | 124,420 | +0.10(+0.43%) |
Oct 06, 2009 | 23.10 | 23.36 | 22.89 | 23.19 | 381,684 | +0.27(+1.17%) |
Oct 05, 2009 | 22.62 | 22.92 | 22.52 | 22.92 | 154,006 | +0.46(+2.04%) |
Oct 02, 2009 | 22.25 | 22.74 | 22.20 | 22.46 | 222,149 | -0.10(-0.45%) |
Oct 01, 2009 | 23.12 | 23.12 | 22.53 | 22.56 | 779,452 | -0.68(-2.92%) |
Sep 30, 2009 | 23.47 | 23.47 | 22.91 | 23.24 | 626,654 | +0.01(+0.03%) |
Sep 29, 2009 | 23.25 | 23.44 | 23.19 | 23.23 | 90,001 | +0.02(+0.07%) |
Sep 28, 2009 | 22.75 | 23.22 | 22.70 | 23.22 | 92,379 | +0.76(+3.41%) |
Sep 25, 2009 | 22.62 | 22.89 | 22.25 | 22.45 | 220,376 | -0.29(-1.28%) |
Sep 24, 2009 | 23.40 | 23.41 | 22.59 | 22.74 | 423,321 | -0.61(-2.60%) |
Sep 23, 2009 | 23.74 | 23.86 | 23.33 | 23.35 | 153,270 | -0.32(-1.37%) |
Sep 22, 2009 | 23.43 | 23.72 | 23.27 | 23.68 | 165,495 | +0.47(+2.00%) |
Sep 21, 2009 | 23.04 | 23.29 | 22.96 | 23.21 | 225,643 | +0.00(+0.00%) |
Sep 18, 2009 | 23.10 | 23.32 | 22.93 | 23.21 | 166,139 | +0.22(+0.96%) |
Sep 17, 2009 | 22.98 | 23.26 | 22.84 | 22.99 | 278,547 | +0.48(+2.13%) |
Sep 16, 2009 | 22.53 | 22.97 | 22.45 | 22.51 | 410,249 | +0.10(+0.47%) |
Sep 15, 2009 | 22.33 | 22.55 | 22.11 | 22.41 | 490,003 | +0.15(+0.67%) |
Sep 14, 2009 | 22.18 | 22.29 | 21.65 | 22.26 | 186,674 | +0.35(+1.58%) |
Sep 11, 2009 | 22.18 | 22.20 | 21.90 | 21.91 | 100,007 | -0.17(-0.79%) |
Sep 10, 2009 | 21.89 | 22.11 | 21.67 | 22.08 | 127,151 | +0.21(+0.97%) |
Sep 09, 2009 | 21.60 | 21.98 | 21.54 | 21.87 | 76,298 | +0.28(+1.28%) |
Sep 08, 2009 | 21.45 | 21.61 | 21.40 | 21.59 | 101,649 | +0.33(+1.56%) |
Sep 04, 2009 | 21.21 | 21.26 | 20.98 | 21.26 | 100,462 | +0.16(+0.75%) |
Sep 03, 2009 | 20.91 | 21.14 | 20.83 | 21.10 | 260,967 | +0.28(+1.33%) |
Sep 02, 2009 | 20.83 | 21.17 | 20.73 | 20.83 | 589,269 | -0.11(-0.53%) |
Sep 01, 2009 | 21.84 | 21.99 | 20.91 | 20.94 | 610,637 | -0.95(-4.32%) |
Aug 31, 2009 | 21.58 | 21.91 | 21.33 | 21.89 | 243,263 | +0.14(+0.65%) |
Aug 28, 2009 | 21.90 | 21.90 | 21.51 | 21.74 | 189,310 | +0.13(+0.62%) |
Aug 27, 2009 | 21.59 | 21.62 | 21.23 | 21.61 | 284,873 | +0.07(+0.33%) |
Aug 26, 2009 | 21.36 | 21.62 | 21.35 | 21.54 | 287,386 | +0.03(+0.15%) |
Aug 25, 2009 | 21.34 | 21.65 | 21.33 | 21.51 | 673,333 | +0.28(+1.34%) |
Aug 24, 2009 | 21.55 | 21.64 | 21.20 | 21.22 | 265,094 | -0.15(-0.70%) |
Aug 21, 2009 | 21.36 | 21.45 | 21.25 | 21.37 | 268,890 | +0.20(+0.93%) |
Aug 20, 2009 | 20.69 | 21.18 | 20.69 | 21.18 | 262,906 | +0.35(+1.70%) |
Aug 19, 2009 | 20.58 | 20.89 | 20.48 | 20.82 | 308,022 | +0.04(+0.19%) |
Aug 18, 2009 | 20.58 | 20.85 | 20.58 | 20.78 | 250,410 | +0.13(+0.65%) |
Aug 17, 2009 | 20.80 | 20.80 | 20.45 | 20.65 | 278,654 | -0.61(-2.86%) |
Aug 14, 2009 | 21.68 | 21.69 | 21.06 | 21.25 | 247,247 | -0.38(-1.75%) |
Aug 13, 2009 | 21.80 | 21.80 | 21.40 | 21.63 | 412,326 | +0.06(+0.26%) |
Aug 12, 2009 | 21.04 | 21.73 | 21.04 | 21.58 | 288,794 | +0.49(+2.32%) |
Aug 11, 2009 | 21.35 | 21.48 | 21.07 | 21.09 | 438,945 | -0.39(-1.80%) |
Aug 10, 2009 | 21.56 | 21.73 | 21.32 | 21.47 | 353,567 | -0.26(-1.20%) |
Aug 07, 2009 | 21.50 | 22.04 | 21.33 | 21.74 | 470,558 | +0.54(+2.53%) |
Aug 06, 2009 | 21.60 | 21.62 | 21.08 | 21.20 | 167,675 | -0.14(-0.67%) |
Aug 05, 2009 | 21.28 | 21.43 | 20.99 | 21.34 | 223,670 | +0.17(+0.78%) |
Aug 04, 2009 | 21.05 | 21.24 | 20.99 | 21.18 | 338,481 | +0.06(+0.30%) |