Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 23.75 | 24.70 | 23.65 | 24.35 | 1,565,480 | +0.55(+2.31%) |
Oct 29, 2009 | 24.00 | 24.34 | 23.64 | 23.80 | 4,774,047 | -0.42(-1.73%) |
Oct 28, 2009 | 26.00 | 26.54 | 24.10 | 24.22 | 1,549,873 | -2.14(-8.12%) |
Oct 27, 2009 | 25.41 | 27.35 | 24.64 | 26.36 | 2,576,992 | +1.29(+5.15%) |
Oct 26, 2009 | 25.66 | 26.69 | 25.02 | 25.07 | 1,575,603 | -0.49(-1.92%) |
Oct 23, 2009 | 25.95 | 26.72 | 25.35 | 25.56 | 487,588 | -0.59(-2.26%) |
Oct 22, 2009 | 25.42 | 26.22 | 25.06 | 26.15 | 469,959 | +0.74(+2.91%) |
Oct 21, 2009 | 26.60 | 27.24 | 25.27 | 25.41 | 993,723 | -0.57(-2.19%) |
Oct 20, 2009 | 25.90 | 26.69 | 25.84 | 25.98 | 638,452 | -0.15(-0.57%) |
Oct 19, 2009 | 25.97 | 26.57 | 25.27 | 26.13 | 888,835 | +0.49(+1.91%) |
Oct 16, 2009 | 25.94 | 26.13 | 25.09 | 25.64 | 1,031,690 | -0.43(-1.65%) |
Oct 15, 2009 | 26.11 | 26.13 | 25.37 | 26.07 | 900,118 | -0.17(-0.65%) |
Oct 14, 2009 | 24.68 | 26.27 | 24.56 | 26.24 | 2,338,666 | +1.98(+8.16%) |
Oct 13, 2009 | 24.17 | 24.27 | 23.77 | 24.26 | 901,325 | +0.26(+1.08%) |
Oct 12, 2009 | 24.24 | 24.42 | 23.94 | 24.00 | 618,003 | -0.12(-0.50%) |
Oct 09, 2009 | 24.30 | 24.39 | 23.89 | 24.12 | 855,940 | -0.21(-0.86%) |
Oct 08, 2009 | 24.65 | 24.96 | 24.26 | 24.33 | 1,036,577 | +0.14(+0.58%) |
Oct 07, 2009 | 23.28 | 24.76 | 22.59 | 24.19 | 2,710,216 | +1.00(+4.31%) |
Oct 06, 2009 | 22.58 | 23.50 | 22.53 | 23.19 | 721,547 | +0.69(+3.07%) |
Oct 05, 2009 | 21.98 | 22.73 | 21.78 | 22.50 | 245,308 | +0.60(+2.74%) |
Oct 02, 2009 | 21.66 | 22.37 | 21.41 | 21.90 | 738,184 | -0.18(-0.82%) |
Oct 01, 2009 | 23.25 | 23.73 | 22.00 | 22.08 | 1,198,435 | -1.24(-5.32%) |
Sep 30, 2009 | 23.06 | 23.54 | 22.23 | 23.32 | 511,326 | +0.27(+1.17%) |
Sep 29, 2009 | 23.15 | 23.75 | 22.79 | 23.05 | 624,826 | +0.17(+0.74%) |
Sep 28, 2009 | 22.00 | 22.94 | 21.35 | 22.88 | 553,945 | +0.95(+4.33%) |
Sep 25, 2009 | 21.14 | 22.03 | 20.33 | 21.93 | 494,407 | +0.74(+3.49%) |
Sep 24, 2009 | 23.15 | 23.15 | 21.14 | 21.19 | 892,788 | -1.93(-8.35%) |
Sep 23, 2009 | 23.60 | 23.76 | 23.11 | 23.12 | 456,076 | -0.37(-1.58%) |
Sep 22, 2009 | 23.11 | 23.70 | 23.05 | 23.49 | 684,075 | +0.54(+2.35%) |
Sep 21, 2009 | 22.61 | 23.16 | 22.61 | 22.95 | 629,763 | +0.08(+0.35%) |
Sep 18, 2009 | 21.92 | 23.29 | 21.78 | 22.87 | 801,589 | +1.01(+4.62%) |
Sep 17, 2009 | 22.06 | 22.06 | 21.58 | 21.86 | 374,506 | -0.20(-0.91%) |
Sep 16, 2009 | 22.04 | 22.20 | 21.79 | 22.06 | 234,025 | +0.16(+0.73%) |
Sep 15, 2009 | 21.12 | 22.16 | 21.09 | 21.90 | 464,017 | +0.72(+3.40%) |
Sep 14, 2009 | 21.28 | 21.63 | 21.02 | 21.18 | 341,058 | -0.22(-1.03%) |
Sep 11, 2009 | 22.46 | 22.70 | 20.98 | 21.40 | 477,532 | -0.92(-4.12%) |
Sep 10, 2009 | 22.19 | 22.62 | 21.95 | 22.32 | 311,152 | +0.11(+0.50%) |
Sep 09, 2009 | 22.09 | 22.50 | 21.90 | 22.21 | 358,963 | +0.19(+0.86%) |
Sep 08, 2009 | 22.18 | 22.50 | 21.50 | 22.02 | 508,768 | -0.02(-0.09%) |
Sep 04, 2009 | 21.83 | 22.40 | 21.47 | 22.04 | 455,021 | +0.22(+1.01%) |
Sep 03, 2009 | 20.76 | 22.00 | 20.76 | 21.82 | 557,518 | +1.27(+6.18%) |
Sep 02, 2009 | 20.36 | 20.98 | 20.15 | 20.55 | 291,634 | +0.19(+0.93%) |
Sep 01, 2009 | 21.39 | 22.35 | 20.28 | 20.36 | 885,426 | -1.12(-5.21%) |
Aug 31, 2009 | 21.95 | 22.15 | 21.30 | 21.48 | 308,882 | -0.80(-3.59%) |
Aug 28, 2009 | 22.64 | 23.11 | 22.06 | 22.28 | 529,527 | -0.20(-0.89%) |
Aug 27, 2009 | 22.07 | 22.64 | 21.66 | 22.48 | 308,337 | +0.43(+1.95%) |
Aug 26, 2009 | 22.24 | 22.65 | 21.75 | 22.05 | 488,905 | +0.12(+0.55%) |
Aug 25, 2009 | 21.85 | 22.30 | 21.73 | 21.93 | 353,503 | +0.11(+0.50%) |
Aug 24, 2009 | 21.76 | 22.39 | 21.29 | 21.82 | 651,641 | +0.06(+0.28%) |
Aug 21, 2009 | 20.05 | 21.89 | 20.04 | 21.76 | 1,083,227 | +2.66(+13.93%) |
Aug 20, 2009 | 18.94 | 19.26 | 18.60 | 19.10 | 297,987 | +0.10(+0.53%) |
Aug 19, 2009 | 18.63 | 19.25 | 18.40 | 19.00 | 264,536 | +0.24(+1.28%) |
Aug 18, 2009 | 18.85 | 19.27 | 18.61 | 18.76 | 311,050 | -0.11(-0.58%) |
Aug 17, 2009 | 19.12 | 19.21 | 18.52 | 18.87 | 226,605 | -0.67(-3.43%) |
Aug 14, 2009 | 20.36 | 20.36 | 18.91 | 19.54 | 297,763 | -0.83(-4.07%) |
Aug 13, 2009 | 19.52 | 20.68 | 19.43 | 20.37 | 623,140 | +0.99(+5.11%) |
Aug 12, 2009 | 18.24 | 19.99 | 18.20 | 19.38 | 780,538 | +1.07(+5.84%) |
Aug 11, 2009 | 18.34 | 18.55 | 17.88 | 18.31 | 421,075 | -0.22(-1.19%) |
Aug 10, 2009 | 19.02 | 19.02 | 18.35 | 18.53 | 445,883 | -0.72(-3.74%) |
Aug 07, 2009 | 19.28 | 19.96 | 18.62 | 19.25 | 751,861 | +0.35(+1.85%) |
Aug 06, 2009 | 18.56 | 19.22 | 17.94 | 18.90 | 910,178 | +0.37(+2.00%) |
Aug 05, 2009 | 19.25 | 19.38 | 18.35 | 18.53 | 342,818 | -0.77(-3.99%) |
Aug 04, 2009 | 19.17 | 19.53 | 18.85 | 19.30 | 313,878 | -0.08(-0.41%) |