Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 18.42 | 18.63 | 17.71 | 18.00 | 780,453 | -0.59(-3.18%) |
Oct 29, 2009 | 18.64 | 19.21 | 18.42 | 18.60 | 948,900 | +0.25(+1.34%) |
Oct 28, 2009 | 18.87 | 18.87 | 17.95 | 18.35 | 1,417,260 | -0.70(-3.68%) |
Oct 27, 2009 | 19.41 | 19.84 | 18.56 | 19.05 | 1,631,345 | +0.09(+0.47%) |
Oct 26, 2009 | 19.39 | 19.90 | 18.70 | 18.96 | 788,146 | -0.46(-2.39%) |
Oct 23, 2009 | 19.53 | 19.60 | 19.11 | 19.43 | 837,839 | -1.00(-4.88%) |
Oct 22, 2009 | 18.97 | 20.72 | 18.56 | 20.42 | 765,710 | +1.44(+7.59%) |
Oct 21, 2009 | 19.25 | 20.13 | 18.82 | 18.98 | 580,239 | -0.41(-2.14%) |
Oct 20, 2009 | 19.49 | 19.73 | 19.35 | 19.40 | 629,509 | -0.72(-3.58%) |
Oct 19, 2009 | 20.58 | 20.66 | 19.98 | 20.12 | 361,064 | -0.22(-1.07%) |
Oct 16, 2009 | 21.25 | 21.29 | 20.22 | 20.33 | 635,083 | -1.15(-5.37%) |
Oct 15, 2009 | 21.33 | 21.63 | 21.03 | 21.49 | 450,300 | -0.02(-0.09%) |
Oct 14, 2009 | 21.25 | 21.54 | 20.85 | 21.51 | 536,298 | +0.71(+3.42%) |
Oct 13, 2009 | 19.85 | 21.03 | 19.74 | 20.80 | 750,503 | +0.89(+4.46%) |
Oct 12, 2009 | 19.86 | 20.34 | 19.61 | 19.91 | 301,621 | +0.03(+0.15%) |
Oct 09, 2009 | 19.81 | 20.37 | 19.41 | 19.88 | 453,122 | -0.04(-0.20%) |
Oct 08, 2009 | 18.86 | 20.09 | 18.65 | 19.92 | 742,869 | +1.44(+7.80%) |
Oct 07, 2009 | 19.21 | 19.29 | 18.27 | 18.48 | 447,826 | -0.72(-3.75%) |
Oct 06, 2009 | 19.03 | 19.63 | 18.75 | 19.20 | 497,256 | +0.47(+2.53%) |
Oct 05, 2009 | 18.77 | 19.12 | 18.28 | 18.72 | 464,785 | +0.34(+1.83%) |
Oct 02, 2009 | 18.12 | 18.86 | 18.02 | 18.39 | 709,783 | -0.18(-0.96%) |
Oct 01, 2009 | 19.89 | 19.89 | 18.52 | 18.57 | 994,851 | -1.47(-7.34%) |
Sep 30, 2009 | 21.14 | 21.18 | 19.96 | 20.04 | 767,563 | -1.05(-4.96%) |
Sep 29, 2009 | 21.40 | 21.67 | 20.87 | 21.08 | 516,870 | +0.01(+0.05%) |
Sep 28, 2009 | 20.62 | 21.22 | 20.49 | 21.07 | 468,928 | +0.58(+2.84%) |
Sep 25, 2009 | 20.85 | 21.50 | 20.32 | 20.49 | 834,600 | -0.67(-3.17%) |
Sep 24, 2009 | 20.97 | 21.88 | 20.57 | 21.16 | 1,631,685 | +1.27(+6.40%) |
Sep 23, 2009 | 21.59 | 21.59 | 19.87 | 19.89 | 1,051,280 | -1.57(-7.31%) |
Sep 22, 2009 | 21.85 | 22.00 | 21.20 | 21.46 | 428,452 | +0.00(+0.00%) |
Sep 21, 2009 | 21.71 | 21.71 | 20.89 | 21.46 | 496,352 | -0.45(-2.07%) |
Sep 18, 2009 | 22.29 | 22.93 | 21.83 | 21.91 | 863,376 | -0.18(-0.80%) |
Sep 17, 2009 | 23.03 | 23.69 | 21.71 | 22.09 | 892,608 | -0.76(-3.31%) |
Sep 16, 2009 | 22.02 | 23.39 | 21.95 | 22.85 | 902,743 | +1.03(+4.73%) |
Sep 15, 2009 | 21.62 | 22.21 | 21.61 | 21.81 | 686,275 | +0.19(+0.87%) |
Sep 14, 2009 | 21.28 | 21.78 | 20.97 | 21.63 | 329,373 | -0.01(-0.05%) |
Sep 11, 2009 | 22.19 | 22.36 | 21.45 | 21.64 | 276,302 | -0.47(-2.14%) |
Sep 10, 2009 | 21.87 | 22.28 | 21.32 | 22.11 | 576,130 | +0.27(+1.22%) |
Sep 09, 2009 | 21.81 | 22.28 | 21.47 | 21.84 | 876,157 | -0.18(-0.81%) |
Sep 08, 2009 | 22.07 | 22.29 | 21.22 | 22.02 | 961,314 | +0.37(+1.69%) |
Sep 04, 2009 | 21.27 | 21.69 | 20.73 | 21.66 | 811,640 | +0.48(+2.28%) |
Sep 03, 2009 | 20.87 | 21.26 | 20.28 | 21.17 | 649,610 | +0.54(+2.63%) |
Sep 02, 2009 | 21.08 | 21.23 | 20.29 | 20.63 | 953,838 | -0.62(-2.93%) |
Sep 01, 2009 | 21.97 | 22.89 | 21.09 | 21.25 | 869,619 | -0.87(-3.93%) |
Aug 31, 2009 | 22.27 | 22.48 | 21.57 | 22.12 | 692,371 | -0.43(-1.93%) |
Aug 28, 2009 | 23.58 | 23.87 | 22.22 | 22.55 | 1,325,245 | -0.61(-2.64%) |
Aug 27, 2009 | 23.78 | 23.93 | 22.19 | 23.17 | 590,756 | -0.42(-1.80%) |
Aug 26, 2009 | 23.12 | 24.03 | 22.35 | 23.59 | 998,514 | +0.70(+3.06%) |
Aug 25, 2009 | 22.58 | 23.81 | 22.37 | 22.89 | 726,834 | +0.59(+2.66%) |
Aug 24, 2009 | 22.70 | 23.43 | 21.97 | 22.30 | 637,504 | -0.24(-1.05%) |
Aug 21, 2009 | 21.70 | 22.83 | 21.67 | 22.53 | 946,336 | +1.19(+5.60%) |
Aug 20, 2009 | 21.11 | 21.86 | 21.06 | 21.34 | 612,554 | +0.25(+1.17%) |
Aug 19, 2009 | 20.37 | 21.41 | 20.10 | 21.09 | 408,578 | +0.16(+0.75%) |
Aug 18, 2009 | 20.22 | 21.02 | 20.03 | 20.94 | 470,972 | +1.02(+5.10%) |
Aug 17, 2009 | 20.27 | 20.73 | 19.89 | 19.92 | 470,457 | -1.27(-6.01%) |
Aug 14, 2009 | 21.90 | 21.90 | 20.66 | 21.19 | 426,540 | -0.74(-3.38%) |
Aug 13, 2009 | 22.11 | 22.19 | 20.98 | 21.93 | 388,136 | +0.11(+0.50%) |
Aug 12, 2009 | 21.69 | 22.89 | 21.22 | 21.82 | 771,743 | +0.44(+2.08%) |
Aug 11, 2009 | 21.64 | 21.77 | 20.79 | 21.38 | 494,165 | -0.53(-2.43%) |
Aug 10, 2009 | 22.63 | 22.72 | 21.67 | 21.91 | 454,981 | -0.93(-4.06%) |
Aug 07, 2009 | 22.11 | 23.36 | 22.05 | 22.84 | 861,074 | +1.29(+6.00%) |
Aug 06, 2009 | 22.27 | 22.64 | 21.42 | 21.55 | 635,310 | -0.50(-2.28%) |
Aug 05, 2009 | 21.73 | 22.11 | 20.87 | 22.05 | 558,763 | +0.40(+1.87%) |
Aug 04, 2009 | 20.70 | 21.72 | 20.68 | 21.65 | 1,040,966 | +0.42(+2.00%) |