Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 23.74 | 23.83 | 22.87 | 23.13 | 947,253 | -1.13(-4.64%) |
Oct 29, 2009 | 23.97 | 24.46 | 23.82 | 24.26 | 860,871 | +1.29(+5.60%) |
Oct 28, 2009 | 23.98 | 24.08 | 22.93 | 22.97 | 1,122,576 | -1.35(-5.57%) |
Oct 27, 2009 | 24.61 | 24.73 | 24.14 | 24.32 | 855,603 | -0.14(-0.58%) |
Oct 26, 2009 | 25.68 | 25.73 | 24.35 | 24.47 | 1,310,751 | -1.06(-4.17%) |
Oct 23, 2009 | 25.62 | 25.64 | 25.42 | 25.53 | 820,658 | -0.77(-2.92%) |
Oct 22, 2009 | 25.42 | 26.34 | 25.23 | 26.30 | 846,067 | +0.61(+2.36%) |
Oct 21, 2009 | 25.81 | 26.21 | 25.64 | 25.69 | 1,027,931 | -0.57(-2.17%) |
Oct 20, 2009 | 26.07 | 26.34 | 26.05 | 26.26 | 720,863 | -0.24(-0.89%) |
Oct 19, 2009 | 25.97 | 26.51 | 25.93 | 26.50 | 932,895 | +0.90(+3.50%) |
Oct 16, 2009 | 25.56 | 25.75 | 25.47 | 25.60 | 530,700 | -0.05(-0.19%) |
Oct 15, 2009 | 25.02 | 25.65 | 24.92 | 25.65 | 812,771 | +0.66(+2.65%) |
Oct 14, 2009 | 25.06 | 25.12 | 24.74 | 24.99 | 573,256 | -0.07(-0.30%) |
Oct 13, 2009 | 24.86 | 25.23 | 24.58 | 25.06 | 622,951 | +0.38(+1.55%) |
Oct 12, 2009 | 24.83 | 24.91 | 24.61 | 24.68 | 491,582 | +0.30(+1.24%) |
Oct 09, 2009 | 24.19 | 24.37 | 24.06 | 24.37 | 736,307 | -0.24(-0.98%) |
Oct 08, 2009 | 24.39 | 24.74 | 24.10 | 24.61 | 833,198 | +0.74(+3.11%) |
Oct 07, 2009 | 23.72 | 23.90 | 23.58 | 23.87 | 322,395 | +0.13(+0.55%) |
Oct 06, 2009 | 23.40 | 23.81 | 23.32 | 23.74 | 550,528 | +0.41(+1.75%) |
Oct 05, 2009 | 22.94 | 23.46 | 22.80 | 23.33 | 629,543 | +1.04(+4.66%) |
Oct 02, 2009 | 22.24 | 22.63 | 22.12 | 22.30 | 932,778 | -0.30(-1.31%) |
Oct 01, 2009 | 23.12 | 23.12 | 22.59 | 22.59 | 935,730 | -0.99(-4.20%) |
Sep 30, 2009 | 23.77 | 23.82 | 22.94 | 23.58 | 1,438,695 | -0.41(-1.73%) |
Sep 29, 2009 | 23.53 | 24.13 | 23.53 | 24.00 | 554,796 | -0.19(-0.79%) |
Sep 28, 2009 | 23.72 | 24.23 | 23.59 | 24.19 | 415,765 | +0.62(+2.65%) |
Sep 25, 2009 | 23.77 | 23.87 | 23.45 | 23.56 | 948,589 | -0.22(-0.91%) |
Sep 24, 2009 | 24.37 | 24.42 | 23.68 | 23.78 | 498,388 | -0.53(-2.16%) |
Sep 23, 2009 | 24.39 | 24.78 | 24.18 | 24.31 | 844,131 | -0.61(-2.43%) |
Sep 22, 2009 | 24.81 | 24.92 | 24.61 | 24.91 | 584,465 | +0.25(+1.03%) |
Sep 21, 2009 | 24.44 | 24.81 | 24.29 | 24.66 | 569,301 | -0.36(-1.46%) |
Sep 18, 2009 | 25.18 | 25.18 | 24.70 | 25.02 | 559,674 | +0.01(+0.05%) |
Sep 17, 2009 | 25.11 | 25.37 | 24.89 | 25.01 | 864,951 | -0.18(-0.71%) |
Sep 16, 2009 | 25.28 | 25.65 | 25.11 | 25.19 | 726,184 | -0.59(-2.30%) |
Sep 15, 2009 | 25.44 | 25.82 | 25.29 | 25.78 | 684,709 | +0.74(+2.94%) |
Sep 14, 2009 | 24.66 | 25.06 | 24.66 | 25.05 | 787,488 | -0.33(-1.32%) |
Sep 11, 2009 | 25.33 | 25.62 | 25.06 | 25.38 | 890,389 | +0.48(+1.94%) |
Sep 10, 2009 | 24.31 | 24.92 | 24.18 | 24.90 | 506,333 | +0.57(+2.34%) |
Sep 09, 2009 | 24.24 | 24.55 | 24.19 | 24.33 | 879,765 | +0.54(+2.29%) |
Sep 08, 2009 | 23.95 | 23.99 | 23.63 | 23.79 | 397,531 | +0.34(+1.45%) |
Sep 04, 2009 | 23.00 | 23.47 | 22.87 | 23.45 | 348,780 | +0.30(+1.28%) |
Sep 03, 2009 | 23.07 | 23.19 | 22.81 | 23.15 | 599,185 | +0.58(+2.55%) |
Sep 02, 2009 | 22.20 | 22.88 | 22.15 | 22.57 | 988,709 | +0.07(+0.33%) |
Sep 01, 2009 | 23.30 | 23.69 | 22.36 | 22.50 | 987,554 | -0.88(-3.76%) |
Aug 31, 2009 | 23.40 | 23.66 | 23.26 | 23.38 | 661,459 | -0.71(-2.93%) |
Aug 28, 2009 | 24.36 | 24.44 | 23.89 | 24.08 | 499,296 | +0.25(+1.06%) |
Aug 27, 2009 | 23.54 | 23.92 | 23.16 | 23.83 | 412,026 | +0.11(+0.47%) |
Aug 26, 2009 | 23.48 | 23.74 | 23.38 | 23.72 | 527,373 | -0.22(-0.93%) |
Aug 25, 2009 | 24.23 | 24.42 | 23.82 | 23.94 | 617,647 | +0.29(+1.23%) |
Aug 24, 2009 | 23.91 | 24.08 | 23.54 | 23.65 | 830,182 | -0.51(-2.10%) |
Aug 21, 2009 | 24.04 | 24.33 | 23.96 | 24.16 | 1,002,834 | +1.01(+4.38%) |
Aug 20, 2009 | 22.78 | 23.17 | 22.78 | 23.14 | 746,114 | +0.59(+2.63%) |
Aug 19, 2009 | 21.76 | 22.72 | 21.67 | 22.55 | 666,844 | +0.48(+2.16%) |
Aug 18, 2009 | 21.78 | 22.20 | 21.74 | 22.07 | 572,815 | +0.88(+4.18%) |
Aug 17, 2009 | 21.34 | 21.34 | 21.06 | 21.19 | 668,237 | -0.82(-3.74%) |
Aug 14, 2009 | 22.21 | 22.22 | 21.81 | 22.01 | 928,666 | +0.04(+0.20%) |
Aug 13, 2009 | 22.15 | 22.15 | 21.58 | 21.97 | 485,195 | +0.43(+2.01%) |
Aug 12, 2009 | 21.52 | 21.69 | 21.26 | 21.53 | 993,713 | -0.46(-2.11%) |
Aug 11, 2009 | 21.73 | 22.11 | 21.53 | 22.00 | 557,216 | -0.32(-1.44%) |
Aug 10, 2009 | 21.87 | 22.64 | 21.87 | 22.32 | 311,746 | -0.12(-0.55%) |
Aug 07, 2009 | 22.46 | 22.69 | 22.25 | 22.44 | 569,558 | +0.27(+1.20%) |
Aug 06, 2009 | 22.36 | 22.37 | 21.88 | 22.18 | 437,028 | -0.34(-1.51%) |
Aug 05, 2009 | 22.72 | 22.82 | 22.17 | 22.52 | 705,638 | -0.07(-0.33%) |
Aug 04, 2009 | 22.38 | 22.72 | 22.28 | 22.59 | 455,586 | -0.19(-0.84%) |