Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 24.90 | 24.98 | 23.50 | 23.72 | 1,497,625 | -1.28(-5.12%) |
Oct 29, 2009 | 25.02 | 25.29 | 24.47 | 25.00 | 1,032,227 | +0.36(+1.46%) |
Oct 28, 2009 | 25.30 | 26.12 | 24.05 | 24.64 | 2,323,246 | +0.84(+3.53%) |
Oct 27, 2009 | 23.54 | 23.82 | 22.30 | 23.80 | 1,198,913 | +0.10(+0.42%) |
Oct 26, 2009 | 24.50 | 25.73 | 23.33 | 23.70 | 1,253,705 | -0.89(-3.62%) |
Oct 23, 2009 | 24.50 | 24.70 | 24.21 | 24.59 | 1,153,740 | +0.81(+3.41%) |
Oct 22, 2009 | 23.16 | 23.99 | 23.11 | 23.78 | 1,056,417 | +0.50(+2.15%) |
Oct 21, 2009 | 22.57 | 23.41 | 22.57 | 23.28 | 736,197 | +0.52(+2.28%) |
Oct 20, 2009 | 22.49 | 22.79 | 22.48 | 22.76 | 699,082 | -0.07(-0.31%) |
Oct 19, 2009 | 22.27 | 23.10 | 22.17 | 22.83 | 716,160 | +0.77(+3.49%) |
Oct 16, 2009 | 22.50 | 22.57 | 22.00 | 22.06 | 560,984 | -0.53(-2.35%) |
Oct 15, 2009 | 22.28 | 22.84 | 22.27 | 22.59 | 635,258 | +0.17(+0.76%) |
Oct 14, 2009 | 23.11 | 23.25 | 22.15 | 22.42 | 1,327,221 | -0.31(-1.36%) |
Oct 13, 2009 | 23.36 | 23.45 | 22.55 | 22.73 | 997,085 | -0.60(-2.57%) |
Oct 12, 2009 | 23.29 | 23.52 | 23.06 | 23.33 | 802,655 | -0.22(-0.93%) |
Oct 09, 2009 | 23.57 | 23.87 | 23.36 | 23.55 | 659,443 | -0.14(-0.59%) |
Oct 08, 2009 | 22.72 | 23.82 | 22.72 | 23.69 | 871,335 | +1.06(+4.68%) |
Oct 07, 2009 | 21.35 | 22.67 | 21.18 | 22.63 | 762,226 | +1.27(+5.95%) |
Oct 06, 2009 | 20.99 | 21.85 | 20.86 | 21.36 | 648,550 | +0.53(+2.54%) |
Oct 05, 2009 | 20.57 | 21.00 | 20.53 | 20.83 | 681,339 | +0.37(+1.81%) |
Oct 02, 2009 | 20.61 | 20.80 | 20.35 | 20.46 | 1,444,107 | -0.45(-2.15%) |
Oct 01, 2009 | 21.26 | 21.57 | 20.77 | 20.91 | 964,182 | -0.09(-0.43%) |
Sep 30, 2009 | 20.77 | 21.26 | 20.25 | 21.00 | 524,750 | +0.28(+1.35%) |
Sep 29, 2009 | 20.70 | 21.37 | 20.63 | 20.72 | 542,441 | +0.06(+0.29%) |
Sep 28, 2009 | 20.64 | 20.89 | 20.44 | 20.66 | 584,839 | +0.21(+1.03%) |
Sep 25, 2009 | 20.85 | 21.14 | 20.32 | 20.45 | 944,927 | -0.43(-2.06%) |
Sep 24, 2009 | 21.18 | 21.30 | 20.67 | 20.88 | 1,232,641 | -0.39(-1.83%) |
Sep 23, 2009 | 21.91 | 21.91 | 20.95 | 21.27 | 880,545 | -0.40(-1.85%) |
Sep 22, 2009 | 21.37 | 21.87 | 21.37 | 21.67 | 910,699 | +0.63(+2.99%) |
Sep 21, 2009 | 20.50 | 21.10 | 20.17 | 21.04 | 995,750 | +0.34(+1.64%) |
Sep 18, 2009 | 20.64 | 21.60 | 20.59 | 20.70 | 1,391,245 | -0.14(-0.67%) |
Sep 17, 2009 | 19.62 | 20.92 | 19.61 | 20.84 | 1,610,234 | +1.15(+5.84%) |
Sep 16, 2009 | 19.50 | 19.90 | 19.26 | 19.69 | 724,223 | +0.27(+1.39%) |
Sep 15, 2009 | 19.50 | 19.71 | 19.14 | 19.42 | 641,851 | +0.09(+0.47%) |
Sep 14, 2009 | 19.13 | 19.53 | 19.01 | 19.33 | 336,199 | +0.00(+0.00%) |
Sep 11, 2009 | 19.66 | 19.99 | 19.25 | 19.33 | 688,453 | -0.46(-2.32%) |
Sep 10, 2009 | 19.32 | 19.86 | 19.20 | 19.79 | 521,436 | +0.56(+2.91%) |
Sep 09, 2009 | 19.08 | 19.38 | 18.96 | 19.23 | 462,002 | +0.03(+0.16%) |
Sep 08, 2009 | 19.06 | 19.38 | 18.95 | 19.20 | 532,783 | +0.37(+1.96%) |
Sep 04, 2009 | 18.66 | 18.95 | 18.50 | 18.83 | 332,199 | +0.10(+0.53%) |
Sep 03, 2009 | 18.48 | 18.73 | 18.29 | 18.73 | 316,074 | +0.35(+1.90%) |
Sep 02, 2009 | 18.41 | 18.56 | 17.86 | 18.38 | 352,973 | +0.05(+0.27%) |
Sep 01, 2009 | 18.87 | 19.48 | 18.27 | 18.33 | 478,210 | -0.74(-3.88%) |
Aug 31, 2009 | 19.05 | 19.29 | 18.92 | 19.07 | 363,882 | -0.28(-1.45%) |
Aug 28, 2009 | 19.75 | 19.88 | 19.05 | 19.35 | 305,058 | -0.28(-1.43%) |
Aug 27, 2009 | 19.14 | 19.63 | 18.96 | 19.63 | 353,466 | +0.62(+3.26%) |
Aug 26, 2009 | 19.72 | 20.04 | 18.50 | 19.01 | 1,610,827 | -0.71(-3.60%) |
Aug 25, 2009 | 20.90 | 20.97 | 19.61 | 19.72 | 735,672 | -0.95(-4.60%) |
Aug 24, 2009 | 21.43 | 21.73 | 20.61 | 20.67 | 611,403 | -0.48(-2.27%) |
Aug 21, 2009 | 20.16 | 21.35 | 20.09 | 21.15 | 861,852 | +1.18(+5.91%) |
Aug 20, 2009 | 19.80 | 20.18 | 19.54 | 19.97 | 500,148 | +0.36(+1.84%) |
Aug 19, 2009 | 19.41 | 19.84 | 19.11 | 19.61 | 532,437 | -0.13(-0.66%) |
Aug 18, 2009 | 19.49 | 19.94 | 19.42 | 19.74 | 551,454 | +0.53(+2.76%) |
Aug 17, 2009 | 19.43 | 19.61 | 19.10 | 19.21 | 622,290 | -0.71(-3.56%) |
Aug 14, 2009 | 19.89 | 20.11 | 19.76 | 19.92 | 348,466 | +0.12(+0.61%) |
Aug 13, 2009 | 19.97 | 20.20 | 19.50 | 19.80 | 598,342 | -0.04(-0.20%) |
Aug 12, 2009 | 19.33 | 19.96 | 19.33 | 19.84 | 462,994 | +0.37(+1.90%) |
Aug 11, 2009 | 19.42 | 19.57 | 19.31 | 19.47 | 314,862 | +0.07(+0.36%) |
Aug 10, 2009 | 19.41 | 19.58 | 19.14 | 19.40 | 183,682 | -0.19(-0.97%) |
Aug 07, 2009 | 19.25 | 19.84 | 19.05 | 19.59 | 253,011 | +0.61(+3.21%) |
Aug 06, 2009 | 20.22 | 20.22 | 18.90 | 18.98 | 562,594 | -0.97(-4.86%) |
Aug 05, 2009 | 20.12 | 20.77 | 19.53 | 19.95 | 596,278 | -0.05(-0.25%) |
Aug 04, 2009 | 19.48 | 20.02 | 19.32 | 20.00 | 315,427 | +0.25(+1.27%) |