Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 23.42 | 23.65 | 22.47 | 22.79 | 553,365 | -0.88(-3.70%) |
Oct 29, 2009 | 23.31 | 23.78 | 22.80 | 23.67 | 544,466 | +0.62(+2.70%) |
Oct 28, 2009 | 23.84 | 23.89 | 22.97 | 23.05 | 448,087 | -0.80(-3.35%) |
Oct 27, 2009 | 24.24 | 24.64 | 23.67 | 23.84 | 514,097 | -0.52(-2.13%) |
Oct 26, 2009 | 24.75 | 25.36 | 24.05 | 24.36 | 260,405 | -0.28(-1.14%) |
Oct 23, 2009 | 24.75 | 25.54 | 24.51 | 24.64 | 343,940 | -0.65(-2.58%) |
Oct 22, 2009 | 25.20 | 25.49 | 24.84 | 25.30 | 423,157 | +0.01(+0.03%) |
Oct 21, 2009 | 24.69 | 25.81 | 24.69 | 25.29 | 768,362 | +0.53(+2.15%) |
Oct 20, 2009 | 24.39 | 24.97 | 24.33 | 24.76 | 360,187 | +0.00(+0.02%) |
Oct 19, 2009 | 24.40 | 24.97 | 24.23 | 24.75 | 364,045 | +0.47(+1.92%) |
Oct 16, 2009 | 24.51 | 24.55 | 23.77 | 24.29 | 287,317 | -0.38(-1.56%) |
Oct 15, 2009 | 24.49 | 24.81 | 24.34 | 24.67 | 227,720 | +0.03(+0.12%) |
Oct 14, 2009 | 24.15 | 24.75 | 23.94 | 24.64 | 306,092 | +0.75(+3.15%) |
Oct 13, 2009 | 24.12 | 24.16 | 23.62 | 23.89 | 260,331 | -0.35(-1.44%) |
Oct 12, 2009 | 24.77 | 24.89 | 24.14 | 24.24 | 306,687 | -0.21(-0.87%) |
Oct 09, 2009 | 23.73 | 24.52 | 23.68 | 24.45 | 273,056 | +0.63(+2.65%) |
Oct 08, 2009 | 23.54 | 23.82 | 23.32 | 23.82 | 838,612 | +0.32(+1.34%) |
Oct 07, 2009 | 23.59 | 23.75 | 23.31 | 23.50 | 276,965 | -0.16(-0.68%) |
Oct 06, 2009 | 23.56 | 23.78 | 23.34 | 23.66 | 402,640 | +0.30(+1.28%) |
Oct 05, 2009 | 23.26 | 23.50 | 23.07 | 23.37 | 726,694 | +0.28(+1.22%) |
Oct 02, 2009 | 23.07 | 24.26 | 23.02 | 23.08 | 245,521 | -0.17(-0.72%) |
Oct 01, 2009 | 24.19 | 24.19 | 23.25 | 23.25 | 344,612 | -0.97(-4.01%) |
Sep 30, 2009 | 24.88 | 25.01 | 23.97 | 24.22 | 616,103 | -0.57(-2.30%) |
Sep 29, 2009 | 24.81 | 25.26 | 24.70 | 24.79 | 435,628 | -0.02(-0.07%) |
Sep 28, 2009 | 24.02 | 25.07 | 23.86 | 24.81 | 374,071 | +0.99(+4.17%) |
Sep 25, 2009 | 24.07 | 24.12 | 23.61 | 23.82 | 196,546 | -0.37(-1.52%) |
Sep 24, 2009 | 24.54 | 25.15 | 23.93 | 24.19 | 305,127 | -0.30(-1.22%) |
Sep 23, 2009 | 24.75 | 24.79 | 24.48 | 24.48 | 370,463 | -0.30(-1.20%) |
Sep 22, 2009 | 24.89 | 25.14 | 24.20 | 24.78 | 243,655 | -0.02(-0.09%) |
Sep 21, 2009 | 24.78 | 24.92 | 24.67 | 24.80 | 205,902 | -0.31(-1.24%) |
Sep 18, 2009 | 25.24 | 25.32 | 25.03 | 25.11 | 608,657 | -0.06(-0.26%) |
Sep 17, 2009 | 24.94 | 25.36 | 24.86 | 25.18 | 218,829 | +0.24(+0.95%) |
Sep 16, 2009 | 24.71 | 24.94 | 24.61 | 24.94 | 338,883 | +0.24(+0.98%) |
Sep 15, 2009 | 24.64 | 24.81 | 24.46 | 24.70 | 576,012 | -0.01(-0.05%) |
Sep 14, 2009 | 24.46 | 24.82 | 24.39 | 24.71 | 590,960 | +0.10(+0.39%) |
Sep 11, 2009 | 24.52 | 24.85 | 24.25 | 24.62 | 275,462 | +0.15(+0.62%) |
Sep 10, 2009 | 24.22 | 24.55 | 24.10 | 24.47 | 431,516 | +0.16(+0.64%) |
Sep 09, 2009 | 23.24 | 24.35 | 22.96 | 24.31 | 530,259 | +0.89(+3.80%) |
Sep 08, 2009 | 23.29 | 23.42 | 23.09 | 23.42 | 379,736 | +0.28(+1.21%) |
Sep 04, 2009 | 22.89 | 23.30 | 22.65 | 23.14 | 308,285 | +0.22(+0.96%) |
Sep 03, 2009 | 22.83 | 22.92 | 22.44 | 22.92 | 311,754 | +0.16(+0.70%) |
Sep 02, 2009 | 22.78 | 22.94 | 22.55 | 22.76 | 409,346 | -0.09(-0.42%) |
Sep 01, 2009 | 23.01 | 23.68 | 22.61 | 22.86 | 806,330 | -0.29(-1.23%) |
Aug 31, 2009 | 23.25 | 23.40 | 23.02 | 23.14 | 723,684 | -0.26(-1.13%) |
Aug 28, 2009 | 23.93 | 24.04 | 23.26 | 23.40 | 466,694 | -0.38(-1.60%) |
Aug 27, 2009 | 23.71 | 23.86 | 23.26 | 23.78 | 493,523 | -0.08(-0.34%) |
Aug 26, 2009 | 23.55 | 23.94 | 23.29 | 23.87 | 554,462 | +0.36(+1.53%) |
Aug 25, 2009 | 23.52 | 23.85 | 23.43 | 23.51 | 512,291 | -0.03(-0.13%) |
Aug 24, 2009 | 23.11 | 23.75 | 22.94 | 23.54 | 703,890 | +0.57(+2.46%) |
Aug 21, 2009 | 23.71 | 23.71 | 22.76 | 22.97 | 2,251,375 | +1.45(+6.74%) |
Aug 20, 2009 | 20.68 | 21.74 | 20.54 | 21.52 | 944,901 | +0.73(+3.51%) |
Aug 19, 2009 | 20.06 | 20.80 | 20.04 | 20.79 | 377,870 | +0.41(+1.99%) |
Aug 18, 2009 | 20.03 | 20.45 | 19.67 | 20.39 | 272,943 | +0.53(+2.65%) |
Aug 17, 2009 | 20.04 | 20.50 | 19.75 | 19.86 | 376,738 | -0.58(-2.85%) |
Aug 14, 2009 | 20.96 | 21.00 | 20.13 | 20.44 | 279,491 | -0.61(-2.91%) |
Aug 13, 2009 | 21.11 | 21.31 | 20.73 | 21.05 | 229,800 | +0.01(+0.04%) |
Aug 12, 2009 | 20.43 | 21.31 | 20.39 | 21.05 | 297,815 | +0.69(+3.37%) |
Aug 11, 2009 | 20.68 | 20.70 | 20.09 | 20.36 | 185,061 | -0.41(-1.98%) |
Aug 10, 2009 | 20.66 | 20.95 | 20.56 | 20.77 | 188,317 | -0.13(-0.62%) |
Aug 07, 2009 | 20.35 | 21.27 | 20.25 | 20.90 | 627,398 | +0.84(+4.20%) |
Aug 06, 2009 | 20.09 | 20.23 | 19.69 | 20.06 | 515,753 | +0.00(+0.02%) |
Aug 05, 2009 | 20.23 | 20.29 | 19.87 | 20.05 | 472,580 | -0.19(-0.94%) |
Aug 04, 2009 | 19.72 | 20.34 | 19.69 | 20.24 | 481,554 | +0.33(+1.65%) |