Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 23.42 | 23.65 | 22.88 | 22.97 | 920,420 | -1.03(-4.30%) |
Oct 29, 2009 | 23.75 | 24.10 | 23.75 | 24.00 | 633,077 | +0.42(+1.76%) |
Oct 28, 2009 | 23.91 | 23.93 | 23.48 | 23.58 | 912,435 | -0.54(-2.24%) |
Oct 27, 2009 | 24.12 | 24.36 | 23.75 | 24.13 | 1,707,191 | +1.11(+4.83%) |
Oct 26, 2009 | 23.32 | 23.54 | 22.84 | 23.01 | 1,414,791 | +0.41(+1.80%) |
Oct 23, 2009 | 22.61 | 22.61 | 22.46 | 22.61 | 1,093,563 | -0.39(-1.71%) |
Oct 22, 2009 | 22.83 | 23.07 | 22.66 | 23.00 | 1,334,590 | +0.59(+2.65%) |
Oct 21, 2009 | 22.61 | 22.79 | 22.38 | 22.40 | 1,371,649 | -0.22(-0.98%) |
Oct 20, 2009 | 22.40 | 22.66 | 22.40 | 22.63 | 815,740 | -0.21(-0.91%) |
Oct 19, 2009 | 22.63 | 22.95 | 22.58 | 22.84 | 566,269 | +0.32(+1.42%) |
Oct 16, 2009 | 22.52 | 22.85 | 22.43 | 22.52 | 534,306 | -0.68(-2.94%) |
Oct 15, 2009 | 23.12 | 23.30 | 23.04 | 23.20 | 688,853 | +0.13(+0.55%) |
Oct 14, 2009 | 23.09 | 23.13 | 22.93 | 23.07 | 741,903 | -0.09(-0.38%) |
Oct 13, 2009 | 23.10 | 23.22 | 22.98 | 23.16 | 654,599 | +0.19(+0.84%) |
Oct 12, 2009 | 23.04 | 23.14 | 22.80 | 22.97 | 880,303 | +0.16(+0.72%) |
Oct 09, 2009 | 22.68 | 22.82 | 22.57 | 22.81 | 1,035,053 | +0.38(+1.69%) |
Oct 08, 2009 | 22.40 | 22.64 | 22.38 | 22.43 | 870,707 | +0.46(+2.09%) |
Oct 07, 2009 | 21.90 | 22.06 | 21.82 | 21.97 | 748,224 | -0.04(-0.17%) |
Oct 06, 2009 | 21.77 | 22.12 | 21.77 | 22.00 | 1,148,411 | +0.42(+1.92%) |
Oct 05, 2009 | 21.53 | 21.68 | 21.37 | 21.59 | 935,724 | -0.24(-1.09%) |
Oct 02, 2009 | 21.95 | 22.00 | 21.74 | 21.83 | 1,622,264 | -0.54(-2.42%) |
Oct 01, 2009 | 22.56 | 22.72 | 22.25 | 22.37 | 980,684 | -0.11(-0.50%) |
Sep 30, 2009 | 22.68 | 22.78 | 22.36 | 22.48 | 1,186,664 | +0.21(+0.93%) |
Sep 29, 2009 | 22.41 | 22.46 | 22.12 | 22.27 | 452,217 | -0.29(-1.28%) |
Sep 28, 2009 | 22.37 | 22.65 | 22.32 | 22.56 | 884,636 | -0.17(-0.75%) |
Sep 25, 2009 | 22.99 | 23.09 | 22.67 | 22.73 | 810,445 | -0.26(-1.13%) |
Sep 24, 2009 | 23.44 | 23.47 | 22.85 | 22.99 | 1,085,661 | +0.31(+1.37%) |
Sep 23, 2009 | 22.94 | 23.09 | 22.61 | 22.68 | 663,242 | -0.22(-0.97%) |
Sep 22, 2009 | 22.99 | 23.09 | 22.89 | 22.90 | 380,929 | +0.07(+0.32%) |
Sep 21, 2009 | 22.88 | 22.88 | 22.58 | 22.83 | 389,971 | -0.21(-0.93%) |
Sep 18, 2009 | 22.91 | 23.10 | 22.91 | 23.04 | 240,344 | +0.35(+1.54%) |
Sep 17, 2009 | 23.14 | 22.88 | 22.58 | 22.69 | 604,613 | -0.33(-1.45%) |
Sep 16, 2009 | 22.99 | 23.23 | 22.98 | 23.03 | 961,865 | +0.13(+0.55%) |
Sep 15, 2009 | 22.66 | 22.98 | 22.66 | 22.90 | 710,861 | -0.11(-0.48%) |
Sep 14, 2009 | 22.74 | 23.09 | 22.68 | 23.01 | 504,517 | -0.32(-1.37%) |
Sep 11, 2009 | 23.30 | 23.57 | 23.30 | 23.33 | 573,118 | -0.50(-2.12%) |
Sep 10, 2009 | 23.61 | 23.86 | 23.35 | 23.84 | 1,123,956 | +0.55(+2.36%) |
Sep 09, 2009 | 23.07 | 23.42 | 23.04 | 23.29 | 945,393 | -0.30(-1.26%) |
Sep 08, 2009 | 23.32 | 23.66 | 23.32 | 23.58 | 564,597 | +0.28(+1.21%) |
Sep 04, 2009 | 23.01 | 23.38 | 22.91 | 23.30 | 310,988 | +0.47(+2.08%) |
Sep 03, 2009 | 22.72 | 22.94 | 22.64 | 22.83 | 467,116 | -0.23(-1.00%) |
Sep 02, 2009 | 23.09 | 23.13 | 22.92 | 23.06 | 1,464,610 | -0.08(-0.35%) |
Sep 01, 2009 | 23.44 | 23.65 | 23.07 | 23.14 | 759,514 | -0.10(-0.42%) |
Aug 31, 2009 | 23.57 | 23.57 | 23.16 | 23.24 | 521,067 | -0.50(-2.12%) |
Aug 28, 2009 | 23.73 | 23.95 | 23.58 | 23.74 | 434,918 | -0.05(-0.22%) |
Aug 27, 2009 | 23.62 | 23.87 | 23.49 | 23.79 | 708,751 | +0.21(+0.88%) |
Aug 26, 2009 | 23.77 | 23.77 | 23.47 | 23.58 | 379,432 | -0.15(-0.63%) |
Aug 25, 2009 | 23.63 | 23.97 | 23.63 | 23.73 | 681,381 | -0.02(-0.09%) |
Aug 24, 2009 | 23.80 | 23.93 | 23.69 | 23.75 | 458,066 | -0.03(-0.12%) |
Aug 21, 2009 | 23.66 | 23.89 | 23.52 | 23.78 | 926,960 | -0.54(-2.23%) |
Aug 20, 2009 | 24.32 | 24.39 | 24.10 | 24.33 | 499,633 | +0.01(+0.06%) |
Aug 19, 2009 | 23.95 | 24.42 | 23.85 | 24.31 | 837,696 | +0.65(+2.73%) |
Aug 18, 2009 | 23.32 | 23.78 | 23.32 | 23.67 | 661,152 | +0.36(+1.56%) |
Aug 17, 2009 | 23.55 | 23.63 | 23.15 | 23.30 | 568,440 | -0.73(-3.02%) |
Aug 14, 2009 | 24.07 | 24.17 | 23.81 | 24.03 | 660,117 | +0.18(+0.75%) |
Aug 13, 2009 | 24.03 | 24.03 | 23.61 | 23.85 | 737,323 | +0.17(+0.72%) |
Aug 12, 2009 | 23.46 | 23.85 | 23.46 | 23.68 | 818,643 | -0.02(-0.09%) |
Aug 11, 2009 | 23.71 | 23.87 | 23.65 | 23.70 | 904,202 | -0.61(-2.50%) |
Aug 10, 2009 | 24.39 | 24.39 | 23.93 | 24.31 | 893,732 | +0.19(+0.80%) |
Aug 07, 2009 | 24.24 | 24.41 | 24.05 | 24.12 | 981,444 | -0.07(-0.31%) |
Aug 06, 2009 | 24.47 | 24.47 | 24.04 | 24.19 | 1,039,884 | +0.52(+2.19%) |
Aug 05, 2009 | 23.52 | 23.75 | 23.41 | 23.67 | 941,545 | -0.19(-0.81%) |
Aug 04, 2009 | 24.21 | 24.21 | 23.66 | 23.87 | 891,085 | -0.39(-1.62%) |