Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 23.96 | 24.19 | 23.40 | 23.49 | 899,890 | -1.05(-4.30%) |
Oct 29, 2009 | 24.29 | 24.65 | 24.29 | 24.55 | 618,956 | +0.42(+1.76%) |
Oct 28, 2009 | 24.46 | 24.48 | 24.02 | 24.12 | 892,084 | -0.55(-2.24%) |
Oct 27, 2009 | 24.67 | 24.91 | 24.29 | 24.68 | 1,669,113 | +1.14(+4.83%) |
Oct 26, 2009 | 23.86 | 24.08 | 23.36 | 23.54 | 1,383,235 | +0.42(+1.80%) |
Oct 23, 2009 | 23.12 | 23.12 | 22.97 | 23.12 | 1,069,172 | -0.40(-1.71%) |
Oct 22, 2009 | 23.35 | 23.60 | 23.17 | 23.52 | 1,304,823 | +0.61(+2.65%) |
Oct 21, 2009 | 23.13 | 23.31 | 22.89 | 22.92 | 1,341,055 | -0.23(-0.98%) |
Oct 20, 2009 | 22.91 | 23.18 | 22.91 | 23.14 | 797,545 | -0.21(-0.91%) |
Oct 19, 2009 | 23.14 | 23.48 | 23.10 | 23.36 | 553,639 | +0.33(+1.42%) |
Oct 16, 2009 | 23.03 | 23.37 | 22.95 | 23.03 | 522,389 | -0.70(-2.94%) |
Oct 15, 2009 | 23.64 | 23.83 | 23.56 | 23.73 | 673,489 | +0.13(+0.55%) |
Oct 14, 2009 | 23.62 | 23.66 | 23.45 | 23.60 | 725,356 | -0.09(-0.38%) |
Oct 13, 2009 | 23.63 | 23.75 | 23.50 | 23.69 | 639,999 | +0.20(+0.84%) |
Oct 12, 2009 | 23.56 | 23.67 | 23.32 | 23.49 | 860,669 | +0.17(+0.72%) |
Oct 09, 2009 | 23.20 | 23.34 | 23.08 | 23.33 | 1,011,966 | +0.39(+1.69%) |
Oct 08, 2009 | 22.92 | 23.16 | 22.89 | 22.94 | 851,286 | +0.47(+2.09%) |
Oct 07, 2009 | 22.40 | 22.57 | 22.32 | 22.47 | 731,536 | -0.04(-0.17%) |
Oct 06, 2009 | 22.26 | 22.63 | 22.26 | 22.51 | 1,122,796 | +0.42(+1.92%) |
Oct 05, 2009 | 22.02 | 22.17 | 21.86 | 22.08 | 914,853 | -0.24(-1.09%) |
Oct 02, 2009 | 22.45 | 22.50 | 22.24 | 22.32 | 1,586,080 | -0.55(-2.42%) |
Oct 01, 2009 | 23.08 | 23.24 | 22.76 | 22.88 | 958,810 | -0.11(-0.49%) |
Sep 30, 2009 | 23.20 | 23.30 | 22.87 | 22.99 | 1,160,196 | +0.21(+0.93%) |
Sep 29, 2009 | 22.92 | 22.97 | 22.63 | 22.78 | 442,130 | -0.30(-1.28%) |
Sep 28, 2009 | 22.88 | 23.17 | 22.82 | 23.08 | 864,904 | -0.17(-0.75%) |
Sep 25, 2009 | 23.52 | 23.62 | 23.19 | 23.25 | 792,368 | -0.27(-1.13%) |
Sep 24, 2009 | 23.97 | 24.01 | 23.37 | 23.52 | 1,061,446 | +0.32(+1.37%) |
Sep 23, 2009 | 23.46 | 23.62 | 23.12 | 23.20 | 648,449 | -0.23(-0.97%) |
Sep 22, 2009 | 23.52 | 23.62 | 23.41 | 23.42 | 372,432 | +0.08(+0.33%) |
Sep 21, 2009 | 23.40 | 23.40 | 23.10 | 23.35 | 381,273 | -0.22(-0.93%) |
Sep 18, 2009 | 23.43 | 23.63 | 23.43 | 23.57 | 234,983 | +0.36(+1.54%) |
Sep 17, 2009 | 23.67 | 23.40 | 23.09 | 23.21 | 591,127 | -0.34(-1.45%) |
Sep 16, 2009 | 23.52 | 23.76 | 23.51 | 23.55 | 940,411 | +0.13(+0.55%) |
Sep 15, 2009 | 23.18 | 23.50 | 23.18 | 23.42 | 695,006 | -0.11(-0.48%) |
Sep 14, 2009 | 23.26 | 23.62 | 23.20 | 23.54 | 493,264 | -0.33(-1.37%) |
Sep 11, 2009 | 23.83 | 24.11 | 23.83 | 23.86 | 560,335 | -0.52(-2.12%) |
Sep 10, 2009 | 24.14 | 24.40 | 23.89 | 24.38 | 1,098,886 | +0.56(+2.36%) |
Sep 09, 2009 | 23.60 | 23.96 | 23.57 | 23.82 | 924,307 | -0.30(-1.26%) |
Sep 08, 2009 | 23.86 | 24.20 | 23.86 | 24.12 | 552,004 | +0.29(+1.21%) |
Sep 04, 2009 | 23.53 | 23.91 | 23.43 | 23.83 | 304,051 | +0.49(+2.08%) |
Sep 03, 2009 | 23.24 | 23.46 | 23.16 | 23.35 | 456,697 | -0.24(-1.00%) |
Sep 02, 2009 | 23.61 | 23.66 | 23.45 | 23.58 | 1,431,943 | -0.08(-0.35%) |
Sep 01, 2009 | 23.97 | 24.19 | 23.59 | 23.67 | 742,574 | -0.10(-0.41%) |
Aug 31, 2009 | 24.11 | 24.11 | 23.69 | 23.77 | 509,445 | -0.52(-2.12%) |
Aug 28, 2009 | 24.27 | 24.49 | 24.11 | 24.28 | 425,218 | -0.05(-0.22%) |
Aug 27, 2009 | 24.16 | 24.41 | 24.02 | 24.33 | 692,943 | +0.21(+0.88%) |
Aug 26, 2009 | 24.31 | 24.31 | 24.01 | 24.12 | 370,969 | -0.15(-0.62%) |
Aug 25, 2009 | 24.17 | 24.52 | 24.17 | 24.27 | 666,183 | -0.02(-0.09%) |
Aug 24, 2009 | 24.34 | 24.47 | 24.23 | 24.30 | 447,849 | -0.03(-0.12%) |
Aug 21, 2009 | 24.20 | 24.44 | 24.06 | 24.33 | 906,284 | -0.55(-2.23%) |
Aug 20, 2009 | 24.87 | 24.95 | 24.65 | 24.88 | 488,489 | +0.02(+0.06%) |
Aug 19, 2009 | 24.50 | 24.98 | 24.40 | 24.87 | 819,012 | +0.66(+2.73%) |
Aug 18, 2009 | 23.85 | 24.32 | 23.85 | 24.21 | 646,406 | +0.37(+1.56%) |
Aug 17, 2009 | 24.08 | 24.17 | 23.68 | 23.83 | 555,761 | -0.74(-3.02%) |
Aug 14, 2009 | 24.62 | 24.72 | 24.36 | 24.58 | 645,393 | +0.18(+0.75%) |
Aug 13, 2009 | 24.58 | 24.58 | 24.15 | 24.40 | 720,877 | +0.17(+0.72%) |
Aug 12, 2009 | 23.99 | 24.40 | 23.99 | 24.22 | 800,383 | -0.02(-0.09%) |
Aug 11, 2009 | 24.25 | 24.42 | 24.19 | 24.24 | 884,034 | -0.62(-2.50%) |
Aug 10, 2009 | 24.95 | 24.95 | 24.48 | 24.87 | 873,798 | +0.20(+0.80%) |
Aug 07, 2009 | 24.79 | 24.96 | 24.60 | 24.67 | 959,554 | -0.08(-0.31%) |
Aug 06, 2009 | 25.02 | 25.02 | 24.59 | 24.74 | 1,016,690 | +0.53(+2.19%) |
Aug 05, 2009 | 24.05 | 24.29 | 23.95 | 24.21 | 920,544 | -0.20(-0.81%) |
Aug 04, 2009 | 24.77 | 24.77 | 24.20 | 24.41 | 871,210 | -0.40(-1.62%) |