Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 22.55 | 22.73 | 21.93 | 22.09 | 404,275 | -0.43(-1.92%) |
Oct 29, 2009 | 22.06 | 22.88 | 22.01 | 22.52 | 231,466 | +0.83(+3.81%) |
Oct 28, 2009 | 22.90 | 22.91 | 21.55 | 21.69 | 407,338 | -1.14(-4.98%) |
Oct 27, 2009 | 23.68 | 23.75 | 22.67 | 22.83 | 321,983 | -0.67(-2.84%) |
Oct 26, 2009 | 23.55 | 24.02 | 22.72 | 23.50 | 873,200 | +0.04(+0.16%) |
Oct 23, 2009 | 23.10 | 23.66 | 23.06 | 23.46 | 824,628 | +1.04(+4.65%) |
Oct 22, 2009 | 22.41 | 22.88 | 22.13 | 22.42 | 192,210 | +0.08(+0.34%) |
Oct 21, 2009 | 22.39 | 23.11 | 22.21 | 22.34 | 253,749 | -0.57(-2.50%) |
Oct 20, 2009 | 22.67 | 23.16 | 22.67 | 22.91 | 143,314 | -0.26(-1.14%) |
Oct 19, 2009 | 22.78 | 23.53 | 22.78 | 23.18 | 532,444 | +0.53(+2.32%) |
Oct 16, 2009 | 22.45 | 23.06 | 22.37 | 22.65 | 202,524 | +0.04(+0.17%) |
Oct 15, 2009 | 21.39 | 22.61 | 21.39 | 22.61 | 371,905 | +0.99(+4.56%) |
Oct 14, 2009 | 21.49 | 21.72 | 21.33 | 21.63 | 336,372 | +0.57(+2.72%) |
Oct 13, 2009 | 21.07 | 21.18 | 20.74 | 21.05 | 91,709 | -0.01(-0.04%) |
Oct 12, 2009 | 21.27 | 21.44 | 20.95 | 21.06 | 204,939 | +0.15(+0.72%) |
Oct 09, 2009 | 19.83 | 21.05 | 19.83 | 20.91 | 181,328 | +1.05(+5.30%) |
Oct 08, 2009 | 19.89 | 20.29 | 19.46 | 19.86 | 616,335 | +0.12(+0.62%) |
Oct 07, 2009 | 19.85 | 20.13 | 19.65 | 19.74 | 197,501 | -0.28(-1.41%) |
Oct 06, 2009 | 20.39 | 20.97 | 19.78 | 20.02 | 180,385 | -0.25(-1.25%) |
Oct 05, 2009 | 19.85 | 20.31 | 19.56 | 20.27 | 179,576 | +0.58(+2.96%) |
Oct 02, 2009 | 19.65 | 19.99 | 19.49 | 19.69 | 266,945 | -0.23(-1.13%) |
Oct 01, 2009 | 20.79 | 21.05 | 19.73 | 19.92 | 432,049 | -1.23(-5.82%) |
Sep 30, 2009 | 21.53 | 21.92 | 21.09 | 21.15 | 112,931 | -0.27(-1.27%) |
Sep 29, 2009 | 21.22 | 21.83 | 21.10 | 21.42 | 182,443 | +0.22(+1.02%) |
Sep 28, 2009 | 20.03 | 21.24 | 19.97 | 21.20 | 160,386 | +1.36(+6.87%) |
Sep 25, 2009 | 19.69 | 20.20 | 19.60 | 19.84 | 173,150 | -0.13(-0.66%) |
Sep 24, 2009 | 20.19 | 20.43 | 19.88 | 19.97 | 376,721 | -0.35(-1.71%) |
Sep 23, 2009 | 20.54 | 20.62 | 19.85 | 20.32 | 384,479 | -0.11(-0.55%) |
Sep 22, 2009 | 20.76 | 20.98 | 20.24 | 20.43 | 252,207 | -0.05(-0.23%) |
Sep 21, 2009 | 20.95 | 21.29 | 20.34 | 20.48 | 123,476 | -0.64(-3.03%) |
Sep 18, 2009 | 21.20 | 21.39 | 20.68 | 21.12 | 141,181 | +0.44(+2.14%) |
Sep 17, 2009 | 21.13 | 21.37 | 20.36 | 20.68 | 194,828 | -0.64(-3.00%) |
Sep 16, 2009 | 21.62 | 21.62 | 20.87 | 21.32 | 210,832 | -0.09(-0.44%) |
Sep 15, 2009 | 21.23 | 21.44 | 21.12 | 21.41 | 120,836 | +0.15(+0.71%) |
Sep 14, 2009 | 20.96 | 21.59 | 20.87 | 21.26 | 166,597 | -0.06(-0.26%) |
Sep 11, 2009 | 21.28 | 21.66 | 21.07 | 21.32 | 151,484 | +0.04(+0.18%) |
Sep 10, 2009 | 21.28 | 21.81 | 21.25 | 21.28 | 78,951 | +0.00(+0.00%) |
Sep 09, 2009 | 20.74 | 21.72 | 20.70 | 21.28 | 180,998 | +0.46(+2.21%) |
Sep 08, 2009 | 20.49 | 20.85 | 20.40 | 20.82 | 120,899 | +0.80(+3.99%) |
Sep 04, 2009 | 20.02 | 20.23 | 19.88 | 20.02 | 134,266 | -0.03(-0.14%) |
Sep 03, 2009 | 19.51 | 20.21 | 19.47 | 20.05 | 241,777 | +0.75(+3.90%) |
Sep 02, 2009 | 18.89 | 19.61 | 18.68 | 19.30 | 302,285 | +0.17(+0.88%) |
Sep 01, 2009 | 19.36 | 19.67 | 18.54 | 19.13 | 482,629 | -0.22(-1.12%) |
Aug 31, 2009 | 20.50 | 20.50 | 19.14 | 19.34 | 359,919 | -1.33(-6.41%) |
Aug 28, 2009 | 21.81 | 21.96 | 20.60 | 20.67 | 208,631 | -0.83(-3.85%) |
Aug 27, 2009 | 21.83 | 22.00 | 20.75 | 21.50 | 484,543 | -0.53(-2.39%) |
Aug 26, 2009 | 21.65 | 22.31 | 21.65 | 22.02 | 173,220 | +0.11(+0.51%) |
Aug 25, 2009 | 21.62 | 22.46 | 21.54 | 21.91 | 591,420 | +0.37(+1.70%) |
Aug 24, 2009 | 21.30 | 22.03 | 21.28 | 21.54 | 523,279 | +0.50(+2.37%) |
Aug 21, 2009 | 20.24 | 21.23 | 20.17 | 21.04 | 251,149 | +0.93(+4.63%) |
Aug 20, 2009 | 19.53 | 20.19 | 19.51 | 20.11 | 341,286 | +0.63(+3.23%) |
Aug 19, 2009 | 19.29 | 20.25 | 19.17 | 19.48 | 133,248 | +0.03(+0.14%) |
Aug 18, 2009 | 19.13 | 19.48 | 18.81 | 19.46 | 168,452 | +0.57(+3.04%) |
Aug 17, 2009 | 19.48 | 19.48 | 18.67 | 18.88 | 287,080 | -0.91(-4.61%) |
Aug 14, 2009 | 20.21 | 20.36 | 19.64 | 19.79 | 487,439 | +1.00(+5.30%) |
Aug 13, 2009 | 19.56 | 20.67 | 18.33 | 18.80 | 2,314,582 | +0.89(+4.99%) |
Aug 12, 2009 | 17.43 | 18.32 | 17.31 | 17.90 | 849,807 | +0.54(+3.08%) |
Aug 11, 2009 | 17.67 | 17.95 | 17.30 | 17.37 | 551,422 | -0.47(-2.63%) |
Aug 10, 2009 | 17.21 | 17.91 | 17.21 | 17.84 | 574,728 | +0.54(+3.10%) |
Aug 07, 2009 | 17.39 | 17.58 | 17.02 | 17.30 | 201,749 | +0.11(+0.66%) |
Aug 06, 2009 | 17.64 | 17.67 | 17.12 | 17.19 | 93,002 | -0.55(-3.13%) |
Aug 05, 2009 | 17.43 | 17.89 | 17.41 | 17.74 | 234,284 | +0.37(+2.11%) |
Aug 04, 2009 | 16.78 | 17.90 | 16.72 | 17.38 | 413,365 | +0.51(+3.01%) |