Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 23.44 | 23.75 | 23.00 | 23.10 | 644,618 | -0.54(-2.30%) |
Oct 29, 2009 | 23.36 | 23.69 | 22.97 | 23.65 | 521,435 | +0.37(+1.61%) |
Oct 28, 2009 | 24.10 | 24.10 | 23.16 | 23.27 | 504,771 | -0.80(-3.31%) |
Oct 27, 2009 | 24.70 | 24.85 | 24.01 | 24.07 | 519,084 | -0.63(-2.57%) |
Oct 26, 2009 | 24.94 | 25.44 | 24.35 | 24.70 | 421,337 | -0.24(-0.94%) |
Oct 23, 2009 | 24.95 | 25.00 | 24.76 | 24.94 | 390,014 | -0.39(-1.54%) |
Oct 22, 2009 | 25.18 | 25.39 | 24.87 | 25.33 | 453,304 | +0.12(+0.48%) |
Oct 21, 2009 | 24.60 | 25.48 | 24.59 | 25.21 | 926,164 | +0.63(+2.58%) |
Oct 20, 2009 | 24.14 | 24.64 | 24.14 | 24.57 | 1,152,697 | +0.39(+1.61%) |
Oct 19, 2009 | 23.82 | 24.33 | 23.78 | 24.18 | 861,503 | +0.46(+1.95%) |
Oct 16, 2009 | 23.63 | 23.78 | 23.34 | 23.72 | 340,478 | -0.11(-0.48%) |
Oct 15, 2009 | 23.74 | 23.88 | 23.63 | 23.83 | 958,627 | -0.11(-0.47%) |
Oct 14, 2009 | 23.67 | 24.03 | 23.53 | 23.95 | 248,701 | +0.49(+2.08%) |
Oct 13, 2009 | 23.78 | 23.92 | 23.30 | 23.46 | 994,130 | -0.50(-2.10%) |
Oct 12, 2009 | 23.82 | 24.05 | 23.71 | 23.96 | 746,358 | +0.18(+0.75%) |
Oct 09, 2009 | 23.18 | 23.83 | 23.08 | 23.79 | 712,868 | +0.56(+2.41%) |
Oct 08, 2009 | 22.36 | 23.23 | 22.32 | 23.23 | 739,989 | +0.93(+4.19%) |
Oct 07, 2009 | 22.23 | 22.42 | 22.10 | 22.29 | 344,853 | +0.04(+0.18%) |
Oct 06, 2009 | 21.97 | 22.44 | 21.91 | 22.25 | 577,776 | +0.37(+1.71%) |
Oct 05, 2009 | 21.50 | 21.89 | 21.19 | 21.88 | 480,757 | +0.54(+2.51%) |
Oct 02, 2009 | 21.54 | 21.71 | 21.26 | 21.34 | 623,548 | -0.46(-2.09%) |
Oct 01, 2009 | 22.68 | 22.71 | 21.79 | 21.80 | 429,190 | -0.92(-4.04%) |
Sep 30, 2009 | 22.94 | 22.95 | 22.16 | 22.71 | 1,196,696 | -0.28(-1.20%) |
Sep 29, 2009 | 22.33 | 23.00 | 22.23 | 22.99 | 825,385 | +0.68(+3.06%) |
Sep 28, 2009 | 22.21 | 22.49 | 22.01 | 22.31 | 247,404 | +0.12(+0.55%) |
Sep 25, 2009 | 22.30 | 22.35 | 22.01 | 22.19 | 363,287 | -0.21(-0.94%) |
Sep 24, 2009 | 22.92 | 22.93 | 22.24 | 22.40 | 390,134 | -0.52(-2.27%) |
Sep 23, 2009 | 23.08 | 23.20 | 22.68 | 22.92 | 433,059 | -0.04(-0.18%) |
Sep 22, 2009 | 23.12 | 23.20 | 22.87 | 22.96 | 357,963 | -0.02(-0.11%) |
Sep 21, 2009 | 23.12 | 23.24 | 22.86 | 22.98 | 365,962 | -0.32(-1.36%) |
Sep 18, 2009 | 23.37 | 23.40 | 23.06 | 23.30 | 467,421 | +0.01(+0.03%) |
Sep 17, 2009 | 23.34 | 23.70 | 23.23 | 23.29 | 530,207 | +0.21(+0.92%) |
Sep 16, 2009 | 23.31 | 23.40 | 22.72 | 23.08 | 987,400 | -0.90(-3.76%) |
Sep 15, 2009 | 23.80 | 24.14 | 23.73 | 23.98 | 347,873 | +0.15(+0.61%) |
Sep 14, 2009 | 23.49 | 23.94 | 23.40 | 23.83 | 549,188 | +0.17(+0.72%) |
Sep 11, 2009 | 23.66 | 23.92 | 23.37 | 23.66 | 486,313 | -0.02(-0.07%) |
Sep 10, 2009 | 23.72 | 24.14 | 23.55 | 23.68 | 733,077 | -0.09(-0.38%) |
Sep 09, 2009 | 23.02 | 23.92 | 22.88 | 23.77 | 671,375 | +0.90(+3.94%) |
Sep 08, 2009 | 22.72 | 22.95 | 22.47 | 22.87 | 617,694 | +0.39(+1.74%) |
Sep 04, 2009 | 22.06 | 22.55 | 22.06 | 22.48 | 436,938 | +0.28(+1.28%) |
Sep 03, 2009 | 21.62 | 22.22 | 21.57 | 22.19 | 809,141 | +0.73(+3.41%) |
Sep 02, 2009 | 21.34 | 21.54 | 20.97 | 21.46 | 472,951 | +0.12(+0.57%) |
Sep 01, 2009 | 21.41 | 22.19 | 21.25 | 21.34 | 472,892 | -0.15(-0.68%) |
Aug 31, 2009 | 21.83 | 21.87 | 21.32 | 21.49 | 583,689 | -0.60(-2.72%) |
Aug 28, 2009 | 22.22 | 22.32 | 21.76 | 22.09 | 336,032 | +0.09(+0.41%) |
Aug 27, 2009 | 22.15 | 22.20 | 21.54 | 22.00 | 348,481 | -0.19(-0.84%) |
Aug 26, 2009 | 22.36 | 22.48 | 21.97 | 22.19 | 392,386 | -0.26(-1.16%) |
Aug 25, 2009 | 22.49 | 22.74 | 22.30 | 22.45 | 249,180 | +0.00(+0.00%) |
Aug 24, 2009 | 22.53 | 22.61 | 22.30 | 22.45 | 320,903 | +0.02(+0.07%) |
Aug 21, 2009 | 22.15 | 22.50 | 22.02 | 22.43 | 247,438 | +0.47(+2.15%) |
Aug 20, 2009 | 21.65 | 21.99 | 21.48 | 21.96 | 367,373 | +0.33(+1.54%) |
Aug 19, 2009 | 20.86 | 21.66 | 20.74 | 21.62 | 698,532 | +0.58(+2.74%) |
Aug 18, 2009 | 21.05 | 21.34 | 20.95 | 21.05 | 746,203 | +0.13(+0.62%) |
Aug 17, 2009 | 21.29 | 21.41 | 20.84 | 20.92 | 300,459 | -0.80(-3.70%) |
Aug 14, 2009 | 22.11 | 22.25 | 21.51 | 21.72 | 277,412 | -0.41(-1.84%) |
Aug 13, 2009 | 22.45 | 22.57 | 21.94 | 22.13 | 560,465 | -0.15(-0.66%) |
Aug 12, 2009 | 22.19 | 22.56 | 22.08 | 22.27 | 694,958 | +0.03(+0.15%) |
Aug 11, 2009 | 22.78 | 22.78 | 22.08 | 22.24 | 524,433 | -0.62(-2.70%) |
Aug 10, 2009 | 22.89 | 23.10 | 22.69 | 22.86 | 253,349 | -0.23(-0.99%) |
Aug 07, 2009 | 22.57 | 23.09 | 22.55 | 23.09 | 579,360 | +0.66(+2.93%) |
Aug 06, 2009 | 22.40 | 22.74 | 22.20 | 22.43 | 670,096 | +0.10(+0.44%) |
Aug 05, 2009 | 23.03 | 23.09 | 22.16 | 22.33 | 556,261 | -0.63(-2.73%) |
Aug 04, 2009 | 22.67 | 23.01 | 22.43 | 22.96 | 327,672 | +0.22(+0.97%) |