Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 23.52 | 23.83 | 23.07 | 23.17 | 642,634 | -0.55(-2.30%) |
Oct 29, 2009 | 23.44 | 23.76 | 23.04 | 23.72 | 519,831 | +0.37(+1.61%) |
Oct 28, 2009 | 24.18 | 24.18 | 23.23 | 23.35 | 503,218 | -0.80(-3.31%) |
Oct 27, 2009 | 24.78 | 24.93 | 24.08 | 24.14 | 517,486 | -0.64(-2.57%) |
Oct 26, 2009 | 25.02 | 25.51 | 24.43 | 24.78 | 420,040 | -0.24(-0.94%) |
Oct 23, 2009 | 25.03 | 25.07 | 24.83 | 25.02 | 388,814 | -0.39(-1.54%) |
Oct 22, 2009 | 25.26 | 25.47 | 24.94 | 25.41 | 451,909 | +0.12(+0.48%) |
Oct 21, 2009 | 24.67 | 25.56 | 24.67 | 25.29 | 923,314 | +0.64(+2.58%) |
Oct 20, 2009 | 24.21 | 24.72 | 24.21 | 24.65 | 1,149,150 | +0.39(+1.61%) |
Oct 19, 2009 | 23.89 | 24.41 | 23.85 | 24.26 | 858,852 | +0.46(+1.95%) |
Oct 16, 2009 | 23.70 | 23.85 | 23.41 | 23.79 | 339,431 | -0.11(-0.48%) |
Oct 15, 2009 | 23.81 | 23.96 | 23.70 | 23.91 | 955,677 | -0.11(-0.48%) |
Oct 14, 2009 | 23.75 | 24.10 | 23.60 | 24.02 | 247,936 | +0.49(+2.08%) |
Oct 13, 2009 | 23.85 | 23.99 | 23.37 | 23.53 | 991,071 | -0.51(-2.10%) |
Oct 12, 2009 | 23.89 | 24.12 | 23.79 | 24.04 | 744,061 | +0.18(+0.75%) |
Oct 09, 2009 | 23.25 | 23.90 | 23.15 | 23.86 | 710,674 | +0.56(+2.41%) |
Oct 08, 2009 | 22.42 | 23.30 | 22.38 | 23.30 | 737,712 | +0.94(+4.19%) |
Oct 07, 2009 | 22.30 | 22.49 | 22.17 | 22.36 | 343,792 | +0.04(+0.18%) |
Oct 06, 2009 | 22.04 | 22.51 | 21.98 | 22.32 | 575,998 | +0.38(+1.71%) |
Oct 05, 2009 | 21.57 | 21.96 | 21.26 | 21.94 | 479,277 | +0.54(+2.51%) |
Oct 02, 2009 | 21.61 | 21.78 | 21.32 | 21.41 | 621,629 | -0.46(-2.09%) |
Oct 01, 2009 | 22.75 | 22.78 | 21.85 | 21.86 | 427,870 | -0.92(-4.04%) |
Sep 30, 2009 | 23.01 | 23.02 | 22.23 | 22.78 | 1,193,013 | -0.28(-1.20%) |
Sep 29, 2009 | 22.40 | 23.07 | 22.30 | 23.06 | 822,845 | +0.68(+3.06%) |
Sep 28, 2009 | 22.28 | 22.56 | 22.08 | 22.38 | 246,643 | +0.12(+0.55%) |
Sep 25, 2009 | 22.37 | 22.42 | 22.08 | 22.25 | 362,169 | -0.21(-0.94%) |
Sep 24, 2009 | 23.00 | 23.00 | 22.31 | 22.47 | 388,933 | -0.52(-2.27%) |
Sep 23, 2009 | 23.15 | 23.27 | 22.75 | 22.99 | 431,726 | -0.04(-0.18%) |
Sep 22, 2009 | 23.19 | 23.27 | 22.94 | 23.03 | 356,862 | -0.02(-0.11%) |
Sep 21, 2009 | 23.19 | 23.31 | 22.93 | 23.05 | 364,836 | -0.32(-1.36%) |
Sep 18, 2009 | 23.44 | 23.48 | 23.13 | 23.37 | 465,983 | +0.01(+0.03%) |
Sep 17, 2009 | 23.41 | 23.77 | 23.31 | 23.36 | 528,575 | +0.21(+0.92%) |
Sep 16, 2009 | 23.39 | 23.47 | 22.79 | 23.15 | 984,361 | -0.90(-3.76%) |
Sep 15, 2009 | 23.88 | 24.21 | 23.80 | 24.06 | 346,802 | +0.15(+0.61%) |
Sep 14, 2009 | 23.57 | 24.01 | 23.47 | 23.91 | 547,498 | +0.17(+0.72%) |
Sep 11, 2009 | 23.74 | 24.00 | 23.44 | 23.74 | 484,816 | -0.02(-0.07%) |
Sep 10, 2009 | 23.79 | 24.22 | 23.62 | 23.75 | 730,821 | -0.09(-0.38%) |
Sep 09, 2009 | 23.09 | 24.00 | 22.95 | 23.84 | 669,309 | +0.90(+3.94%) |
Sep 08, 2009 | 22.79 | 23.02 | 22.54 | 22.94 | 615,793 | +0.39(+1.74%) |
Sep 04, 2009 | 22.12 | 22.62 | 22.12 | 22.55 | 435,593 | +0.29(+1.28%) |
Sep 03, 2009 | 21.68 | 22.29 | 21.63 | 22.26 | 806,650 | +0.73(+3.41%) |
Sep 02, 2009 | 21.41 | 21.61 | 21.04 | 21.53 | 471,496 | +0.12(+0.57%) |
Sep 01, 2009 | 21.48 | 22.25 | 21.32 | 21.41 | 471,437 | -0.15(-0.68%) |
Aug 31, 2009 | 21.89 | 21.94 | 21.39 | 21.55 | 581,893 | -0.60(-2.72%) |
Aug 28, 2009 | 22.29 | 22.39 | 21.83 | 22.16 | 334,998 | +0.09(+0.41%) |
Aug 27, 2009 | 22.22 | 22.27 | 21.60 | 22.07 | 347,408 | -0.19(-0.84%) |
Aug 26, 2009 | 22.42 | 22.55 | 22.03 | 22.25 | 391,178 | -0.26(-1.16%) |
Aug 25, 2009 | 22.56 | 22.81 | 22.37 | 22.51 | 248,413 | +0.00(+0.00%) |
Aug 24, 2009 | 22.60 | 22.68 | 22.37 | 22.51 | 319,915 | +0.02(+0.07%) |
Aug 21, 2009 | 22.22 | 22.57 | 22.09 | 22.50 | 246,677 | +0.47(+2.15%) |
Aug 20, 2009 | 21.72 | 22.06 | 21.54 | 22.03 | 366,243 | +0.33(+1.54%) |
Aug 19, 2009 | 20.92 | 21.72 | 20.80 | 21.69 | 696,382 | +0.58(+2.74%) |
Aug 18, 2009 | 21.11 | 21.41 | 21.01 | 21.11 | 743,906 | +0.13(+0.62%) |
Aug 17, 2009 | 21.36 | 21.47 | 20.90 | 20.98 | 299,535 | -0.81(-3.70%) |
Aug 14, 2009 | 22.18 | 22.32 | 21.58 | 21.79 | 276,559 | -0.41(-1.84%) |
Aug 13, 2009 | 22.51 | 22.64 | 22.01 | 22.20 | 558,740 | -0.15(-0.66%) |
Aug 12, 2009 | 22.26 | 22.63 | 22.15 | 22.34 | 692,820 | +0.03(+0.15%) |
Aug 11, 2009 | 22.85 | 22.85 | 22.15 | 22.31 | 522,819 | -0.62(-2.70%) |
Aug 10, 2009 | 22.96 | 23.17 | 22.76 | 22.93 | 252,569 | -0.23(-0.99%) |
Aug 07, 2009 | 22.64 | 23.16 | 22.62 | 23.16 | 577,577 | +0.66(+2.93%) |
Aug 06, 2009 | 22.47 | 22.81 | 22.27 | 22.50 | 668,034 | +0.10(+0.44%) |
Aug 05, 2009 | 23.10 | 23.16 | 22.23 | 22.40 | 554,549 | -0.63(-2.73%) |
Aug 04, 2009 | 22.74 | 23.08 | 22.50 | 23.03 | 326,664 | +0.22(+0.97%) |