Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 24.70 | 24.85 | 23.60 | 23.63 | 317,895 | -2.12(-8.23%) |
Oct 29, 2009 | 24.95 | 25.99 | 24.77 | 25.75 | 380,879 | +1.50(+6.19%) |
Oct 28, 2009 | 24.93 | 24.93 | 24.11 | 24.25 | 271,370 | -1.62(-6.26%) |
Oct 27, 2009 | 26.05 | 26.05 | 25.57 | 25.87 | 651,729 | -0.53(-2.01%) |
Oct 26, 2009 | 27.12 | 27.52 | 26.35 | 26.40 | 354,730 | -0.07(-0.26%) |
Oct 23, 2009 | 26.70 | 26.70 | 26.31 | 26.47 | 405,975 | -0.42(-1.56%) |
Oct 22, 2009 | 26.54 | 26.95 | 26.37 | 26.89 | 211,678 | +0.16(+0.60%) |
Oct 21, 2009 | 26.45 | 27.31 | 26.45 | 26.73 | 543,733 | -0.19(-0.71%) |
Oct 20, 2009 | 26.70 | 26.93 | 26.68 | 26.92 | 415,769 | -0.01(-0.04%) |
Oct 19, 2009 | 26.48 | 26.96 | 26.48 | 26.93 | 195,939 | +0.48(+1.81%) |
Oct 16, 2009 | 26.32 | 26.50 | 26.00 | 26.45 | 823,144 | -0.95(-3.47%) |
Oct 15, 2009 | 27.01 | 27.41 | 26.65 | 27.40 | 322,842 | -0.20(-0.72%) |
Oct 14, 2009 | 27.24 | 27.65 | 27.23 | 27.60 | 457,141 | +1.50(+5.75%) |
Oct 13, 2009 | 26.13 | 26.35 | 25.55 | 26.10 | 299,731 | -0.10(-0.38%) |
Oct 12, 2009 | 26.02 | 26.32 | 26.00 | 26.20 | 397,521 | +1.42(+5.73%) |
Oct 09, 2009 | 24.30 | 24.78 | 24.30 | 24.78 | 283,410 | +0.63(+2.61%) |
Oct 08, 2009 | 24.00 | 24.45 | 23.81 | 24.15 | 224,307 | +0.65(+2.77%) |
Oct 07, 2009 | 23.59 | 23.62 | 23.25 | 23.50 | 205,135 | -0.16(-0.68%) |
Oct 06, 2009 | 23.33 | 23.74 | 23.30 | 23.66 | 716,216 | +0.61(+2.65%) |
Oct 05, 2009 | 22.70 | 23.23 | 22.65 | 23.05 | 97,568 | +0.37(+1.63%) |
Oct 02, 2009 | 22.30 | 22.89 | 22.30 | 22.68 | 278,766 | -0.41(-1.78%) |
Oct 01, 2009 | 23.70 | 23.78 | 23.09 | 23.09 | 374,048 | -0.55(-2.33%) |
Sep 30, 2009 | 23.65 | 23.80 | 23.15 | 23.64 | 470,109 | -0.22(-0.92%) |
Sep 29, 2009 | 23.85 | 24.08 | 23.60 | 23.86 | 355,716 | -0.24(-1.00%) |
Sep 28, 2009 | 23.40 | 24.20 | 23.40 | 24.10 | 184,093 | +0.15(+0.63%) |
Sep 25, 2009 | 23.40 | 23.95 | 23.25 | 23.95 | 286,825 | +0.35(+1.48%) |
Sep 24, 2009 | 24.25 | 24.45 | 23.45 | 23.60 | 1,183,793 | -0.50(-2.07%) |
Sep 23, 2009 | 24.80 | 24.82 | 24.10 | 24.10 | 948,925 | -0.35(-1.43%) |
Sep 22, 2009 | 24.33 | 24.55 | 24.16 | 24.45 | 361,471 | +1.10(+4.71%) |
Sep 21, 2009 | 23.40 | 23.42 | 23.15 | 23.35 | 464,019 | -0.85(-3.51%) |
Sep 18, 2009 | 24.05 | 24.22 | 23.80 | 24.20 | 873,054 | +0.45(+1.89%) |
Sep 17, 2009 | 23.80 | 24.00 | 23.65 | 23.75 | 596,452 | -0.25(-1.04%) |
Sep 16, 2009 | 23.88 | 24.10 | 23.60 | 24.00 | 368,444 | +0.73(+3.14%) |
Sep 15, 2009 | 22.90 | 23.27 | 22.74 | 23.27 | 212,671 | +0.77(+3.42%) |
Sep 14, 2009 | 22.25 | 22.55 | 22.18 | 22.50 | 175,858 | +0.00(+0.00%) |
Sep 11, 2009 | 23.00 | 23.05 | 22.40 | 22.50 | 1,418,691 | -0.05(-0.22%) |
Sep 10, 2009 | 22.25 | 22.70 | 22.07 | 22.55 | 556,382 | +0.55(+2.50%) |
Sep 09, 2009 | 21.91 | 22.17 | 21.79 | 22.00 | 487,506 | +0.80(+3.77%) |
Sep 08, 2009 | 21.22 | 21.38 | 20.93 | 21.20 | 487,789 | +0.90(+4.43%) |
Sep 04, 2009 | 19.59 | 20.30 | 19.50 | 20.30 | 165,171 | +0.20(+1.00%) |
Sep 03, 2009 | 20.12 | 20.26 | 19.80 | 20.10 | 601,539 | +0.18(+0.90%) |
Sep 02, 2009 | 19.89 | 20.10 | 19.71 | 19.92 | 94,930 | -0.08(-0.40%) |
Sep 01, 2009 | 20.45 | 20.76 | 19.92 | 20.00 | 202,148 | -0.26(-1.28%) |
Aug 31, 2009 | 21.05 | 21.15 | 20.25 | 20.26 | 661,377 | -0.89(-4.21%) |
Aug 28, 2009 | 21.34 | 21.46 | 21.10 | 21.15 | 186,942 | +0.24(+1.15%) |
Aug 27, 2009 | 20.96 | 21.00 | 20.30 | 20.91 | 361,881 | -0.40(-1.88%) |
Aug 26, 2009 | 21.05 | 21.50 | 20.63 | 21.31 | 199,752 | -0.23(-1.07%) |
Aug 25, 2009 | 21.78 | 22.25 | 20.74 | 21.54 | 789,278 | +0.16(+0.75%) |
Aug 24, 2009 | 21.81 | 21.98 | 21.30 | 21.38 | 230,089 | +0.17(+0.80%) |
Aug 21, 2009 | 20.26 | 22.60 | 20.26 | 21.21 | 1,064,231 | +1.46(+7.39%) |
Aug 20, 2009 | 19.31 | 19.90 | 19.30 | 19.75 | 959,359 | +0.55(+2.86%) |
Aug 19, 2009 | 18.61 | 19.30 | 18.50 | 19.20 | 500,722 | +0.25(+1.32%) |
Aug 18, 2009 | 18.62 | 19.10 | 18.59 | 18.95 | 326,068 | +0.00(+0.00%) |
Aug 17, 2009 | 19.10 | 19.23 | 18.81 | 18.95 | 746,141 | -1.25(-6.19%) |
Aug 14, 2009 | 21.03 | 21.15 | 20.10 | 20.20 | 647,214 | -0.75(-3.58%) |
Aug 13, 2009 | 20.85 | 21.00 | 20.63 | 20.95 | 234,016 | +0.55(+2.70%) |
Aug 12, 2009 | 20.05 | 20.50 | 20.00 | 20.40 | 191,151 | +0.17(+0.84%) |
Aug 11, 2009 | 20.60 | 20.60 | 20.05 | 20.23 | 270,224 | -1.02(-4.80%) |
Aug 10, 2009 | 21.30 | 21.35 | 21.10 | 21.25 | 158,515 | -0.95(-4.28%) |
Aug 07, 2009 | 22.25 | 22.26 | 21.69 | 22.20 | 318,310 | +0.50(+2.30%) |
Aug 06, 2009 | 22.07 | 22.13 | 21.58 | 21.70 | 608,216 | +0.00(+0.00%) |
Aug 05, 2009 | 22.29 | 22.29 | 21.40 | 21.70 | 275,113 | -0.20(-0.91%) |
Aug 04, 2009 | 21.77 | 22.00 | 21.55 | 21.90 | 264,321 | -0.09(-0.41%) |