Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 23.87 | 23.90 | 23.08 | 23.14 | 88,933 | -0.78(-3.26%) |
Oct 29, 2009 | 23.75 | 23.96 | 23.55 | 23.92 | 232,304 | +0.67(+2.88%) |
Oct 28, 2009 | 23.69 | 23.84 | 23.22 | 23.25 | 103,448 | -0.35(-1.48%) |
Oct 27, 2009 | 23.99 | 24.05 | 23.48 | 23.60 | 94,726 | -0.35(-1.46%) |
Oct 26, 2009 | 24.34 | 24.73 | 23.93 | 23.95 | 50,533 | -0.45(-1.84%) |
Oct 23, 2009 | 24.55 | 24.55 | 24.33 | 24.40 | 53,121 | -0.51(-2.06%) |
Oct 22, 2009 | 24.63 | 24.93 | 24.43 | 24.91 | 57,713 | +0.40(+1.63%) |
Oct 21, 2009 | 24.78 | 25.02 | 24.49 | 24.51 | 44,214 | -0.42(-1.68%) |
Oct 20, 2009 | 24.80 | 24.95 | 24.80 | 24.93 | 45,812 | -0.20(-0.80%) |
Oct 19, 2009 | 24.92 | 25.26 | 24.84 | 25.13 | 39,007 | +0.23(+0.92%) |
Oct 16, 2009 | 25.02 | 25.10 | 24.72 | 24.90 | 46,226 | -0.36(-1.42%) |
Oct 15, 2009 | 25.25 | 25.26 | 24.99 | 25.26 | 52,938 | -0.21(-0.83%) |
Oct 14, 2009 | 25.44 | 25.50 | 25.19 | 25.47 | 69,996 | +0.51(+2.06%) |
Oct 13, 2009 | 24.97 | 25.15 | 24.83 | 24.96 | 81,223 | +0.06(+0.22%) |
Oct 12, 2009 | 25.05 | 25.15 | 24.78 | 24.90 | 36,279 | -0.07(-0.29%) |
Oct 09, 2009 | 24.63 | 24.98 | 24.61 | 24.98 | 29,640 | +0.32(+1.30%) |
Oct 08, 2009 | 24.79 | 24.86 | 24.51 | 24.65 | 534,010 | +0.12(+0.49%) |
Oct 07, 2009 | 24.43 | 24.68 | 24.43 | 24.54 | 54,627 | +0.13(+0.53%) |
Oct 06, 2009 | 24.31 | 24.59 | 24.21 | 24.41 | 151,695 | +0.28(+1.18%) |
Oct 05, 2009 | 23.69 | 24.20 | 23.69 | 24.12 | 219,000 | +0.65(+2.79%) |
Oct 02, 2009 | 23.59 | 23.77 | 23.46 | 23.47 | 587,176 | -0.45(-1.89%) |
Oct 01, 2009 | 24.61 | 24.61 | 23.88 | 23.92 | 115,520 | -0.85(-3.45%) |
Sep 30, 2009 | 24.77 | 24.99 | 24.23 | 24.77 | 703,678 | +0.13(+0.52%) |
Sep 29, 2009 | 24.77 | 24.94 | 24.55 | 24.65 | 48,026 | -0.17(-0.70%) |
Sep 28, 2009 | 24.45 | 24.96 | 24.45 | 24.82 | 35,796 | +0.62(+2.54%) |
Sep 25, 2009 | 24.34 | 24.40 | 24.12 | 24.20 | 39,104 | -0.48(-1.94%) |
Sep 24, 2009 | 25.25 | 25.25 | 24.54 | 24.68 | 672,528 | -0.39(-1.57%) |
Sep 23, 2009 | 25.60 | 25.61 | 25.08 | 25.08 | 60,702 | -0.42(-1.66%) |
Sep 22, 2009 | 25.55 | 25.63 | 25.46 | 25.50 | 61,780 | +0.17(+0.65%) |
Sep 21, 2009 | 24.77 | 25.40 | 24.77 | 25.33 | 27,743 | +0.35(+1.40%) |
Sep 18, 2009 | 25.08 | 25.12 | 24.73 | 24.99 | 22,130 | -0.04(-0.15%) |
Sep 17, 2009 | 25.19 | 25.22 | 24.88 | 25.02 | 64,207 | +0.14(+0.55%) |
Sep 16, 2009 | 24.94 | 25.21 | 24.86 | 24.88 | 58,990 | -0.02(-0.07%) |
Sep 15, 2009 | 24.50 | 24.93 | 24.50 | 24.90 | 474,271 | +0.37(+1.50%) |
Sep 14, 2009 | 24.26 | 24.54 | 24.19 | 24.54 | 53,332 | +0.11(+0.45%) |
Sep 11, 2009 | 24.40 | 24.51 | 24.20 | 24.43 | 66,765 | +0.11(+0.45%) |
Sep 10, 2009 | 23.86 | 24.34 | 23.81 | 24.31 | 64,229 | +0.51(+2.12%) |
Sep 09, 2009 | 23.38 | 23.99 | 23.36 | 23.81 | 81,671 | +0.40(+1.73%) |
Sep 08, 2009 | 23.36 | 23.42 | 23.17 | 23.41 | 103,439 | +0.39(+1.72%) |
Sep 04, 2009 | 22.69 | 23.03 | 22.60 | 23.01 | 33,379 | +0.35(+1.54%) |
Sep 03, 2009 | 22.54 | 22.66 | 22.38 | 22.66 | 122,608 | +0.28(+1.27%) |
Sep 02, 2009 | 21.99 | 22.42 | 21.97 | 22.38 | 138,043 | +0.28(+1.29%) |
Sep 01, 2009 | 22.54 | 23.01 | 22.04 | 22.09 | 915,008 | -0.48(-2.12%) |
Aug 31, 2009 | 22.67 | 22.67 | 22.42 | 22.57 | 34,080 | -0.36(-1.56%) |
Aug 28, 2009 | 23.15 | 23.39 | 22.84 | 22.93 | 31,173 | +0.04(+0.16%) |
Aug 27, 2009 | 22.85 | 22.90 | 22.44 | 22.89 | 120,075 | -0.02(-0.08%) |
Aug 26, 2009 | 22.85 | 23.10 | 22.81 | 22.91 | 77,415 | -0.02(-0.10%) |
Aug 25, 2009 | 23.18 | 23.28 | 22.90 | 22.93 | 127,099 | -0.12(-0.53%) |
Aug 24, 2009 | 23.38 | 23.48 | 23.03 | 23.06 | 30,146 | -0.25(-1.06%) |
Aug 21, 2009 | 23.18 | 23.33 | 23.05 | 23.30 | 58,326 | +0.23(+0.99%) |
Aug 20, 2009 | 22.69 | 23.09 | 22.62 | 23.08 | 39,240 | +0.42(+1.86%) |
Aug 19, 2009 | 22.35 | 22.75 | 22.21 | 22.65 | 37,430 | +0.04(+0.16%) |
Aug 18, 2009 | 22.22 | 22.64 | 22.22 | 22.62 | 82,832 | +0.50(+2.24%) |
Aug 17, 2009 | 22.35 | 22.35 | 22.03 | 22.12 | 51,164 | -0.81(-3.52%) |
Aug 14, 2009 | 23.08 | 23.19 | 22.66 | 22.93 | 52,898 | -0.27(-1.17%) |
Aug 13, 2009 | 23.05 | 23.30 | 22.91 | 23.20 | 163,129 | +0.40(+1.75%) |
Aug 12, 2009 | 22.40 | 23.01 | 22.40 | 22.80 | 178,088 | +0.33(+1.47%) |
Aug 11, 2009 | 22.45 | 22.54 | 22.33 | 22.47 | 473,947 | -0.03(-0.12%) |
Aug 10, 2009 | 22.70 | 22.75 | 22.42 | 22.50 | 46,618 | -0.36(-1.57%) |
Aug 07, 2009 | 22.81 | 22.99 | 22.64 | 22.85 | 87,989 | +0.28(+1.26%) |
Aug 06, 2009 | 22.85 | 22.98 | 22.47 | 22.57 | 439,210 | -0.21(-0.93%) |
Aug 05, 2009 | 23.09 | 23.09 | 22.61 | 22.78 | 79,183 | -0.12(-0.52%) |
Aug 04, 2009 | 22.81 | 23.13 | 22.77 | 22.90 | 433,568 | -0.06(-0.28%) |