Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 23.58 | 23.58 | 22.90 | 22.99 | 109,903 | -0.69(-2.91%) |
Oct 29, 2009 | 23.33 | 23.71 | 23.24 | 23.67 | 80,797 | +0.51(+2.19%) |
Oct 28, 2009 | 23.49 | 23.56 | 23.12 | 23.17 | 169,265 | -0.41(-1.75%) |
Oct 27, 2009 | 23.69 | 23.78 | 23.51 | 23.58 | 102,810 | -0.06(-0.25%) |
Oct 26, 2009 | 24.05 | 24.22 | 23.56 | 23.64 | 147,819 | -0.39(-1.61%) |
Oct 23, 2009 | 24.11 | 24.11 | 23.93 | 24.02 | 122,639 | -0.30(-1.24%) |
Oct 22, 2009 | 24.04 | 24.41 | 23.93 | 24.32 | 86,835 | +0.31(+1.29%) |
Oct 21, 2009 | 24.27 | 24.53 | 24.02 | 24.02 | 114,707 | -0.30(-1.22%) |
Oct 20, 2009 | 24.29 | 24.34 | 24.25 | 24.31 | 139,068 | -0.17(-0.68%) |
Oct 19, 2009 | 24.32 | 24.57 | 24.24 | 24.48 | 107,440 | +0.23(+0.93%) |
Oct 16, 2009 | 24.28 | 24.33 | 24.14 | 24.25 | 100,965 | -0.29(-1.18%) |
Oct 15, 2009 | 24.38 | 24.54 | 24.33 | 24.54 | 342,989 | +0.08(+0.32%) |
Oct 14, 2009 | 24.39 | 24.52 | 24.24 | 24.47 | 157,717 | +0.41(+1.68%) |
Oct 13, 2009 | 24.02 | 24.10 | 23.88 | 24.06 | 116,705 | -0.09(-0.37%) |
Oct 12, 2009 | 24.14 | 24.20 | 24.07 | 24.15 | 117,678 | +0.15(+0.64%) |
Oct 09, 2009 | 23.89 | 24.00 | 23.80 | 24.00 | 82,419 | +0.14(+0.59%) |
Oct 08, 2009 | 23.90 | 23.98 | 23.77 | 23.86 | 172,987 | +0.15(+0.65%) |
Oct 07, 2009 | 23.60 | 23.72 | 23.53 | 23.70 | 122,265 | +0.05(+0.22%) |
Oct 06, 2009 | 23.53 | 23.79 | 23.48 | 23.65 | 131,900 | +0.31(+1.32%) |
Oct 05, 2009 | 23.03 | 23.37 | 22.98 | 23.34 | 127,228 | +0.44(+1.94%) |
Oct 02, 2009 | 22.75 | 23.01 | 22.74 | 22.90 | 95,445 | -0.12(-0.53%) |
Oct 01, 2009 | 23.60 | 23.60 | 23.02 | 23.02 | 122,544 | -0.60(-2.56%) |
Sep 30, 2009 | 23.86 | 23.87 | 23.44 | 23.62 | 126,423 | -0.16(-0.68%) |
Sep 29, 2009 | 23.84 | 23.98 | 23.73 | 23.78 | 105,570 | -0.01(-0.03%) |
Sep 28, 2009 | 23.41 | 23.81 | 23.41 | 23.79 | 76,424 | +0.42(+1.82%) |
Sep 25, 2009 | 23.47 | 23.53 | 23.28 | 23.37 | 140,790 | -0.15(-0.63%) |
Sep 24, 2009 | 23.84 | 23.87 | 23.39 | 23.51 | 171,281 | -0.44(-1.83%) |
Sep 23, 2009 | 24.20 | 24.38 | 23.94 | 23.95 | 211,479 | -0.16(-0.67%) |
Sep 22, 2009 | 24.08 | 24.18 | 24.01 | 24.11 | 76,354 | +0.16(+0.67%) |
Sep 21, 2009 | 23.91 | 24.00 | 23.77 | 23.95 | 124,253 | -0.16(-0.67%) |
Sep 18, 2009 | 24.20 | 24.20 | 24.00 | 24.11 | 89,856 | +0.06(+0.27%) |
Sep 17, 2009 | 24.11 | 24.32 | 23.91 | 24.05 | 131,823 | +0.21(+0.89%) |
Sep 16, 2009 | 23.82 | 24.13 | 23.71 | 23.84 | 159,059 | +0.13(+0.54%) |
Sep 15, 2009 | 23.61 | 23.80 | 23.45 | 23.71 | 102,544 | +0.15(+0.66%) |
Sep 14, 2009 | 23.19 | 23.58 | 23.15 | 23.55 | 297,884 | +0.17(+0.74%) |
Sep 11, 2009 | 23.48 | 23.51 | 23.32 | 23.38 | 145,088 | -0.05(-0.22%) |
Sep 10, 2009 | 23.26 | 23.43 | 23.06 | 23.43 | 74,439 | +0.17(+0.73%) |
Sep 09, 2009 | 23.10 | 23.31 | 23.05 | 23.26 | 94,436 | +0.20(+0.88%) |
Sep 08, 2009 | 23.10 | 23.13 | 22.94 | 23.06 | 150,104 | +0.19(+0.82%) |
Sep 04, 2009 | 22.66 | 22.87 | 22.56 | 22.87 | 72,238 | +0.26(+1.14%) |
Sep 03, 2009 | 22.47 | 22.61 | 22.38 | 22.61 | 100,505 | +0.23(+1.01%) |
Sep 02, 2009 | 22.42 | 22.54 | 22.34 | 22.39 | 73,298 | -0.15(-0.68%) |
Sep 01, 2009 | 23.02 | 23.27 | 22.49 | 22.54 | 168,494 | -0.58(-2.50%) |
Aug 31, 2009 | 23.05 | 23.15 | 22.97 | 23.12 | 101,448 | -0.16(-0.69%) |
Aug 28, 2009 | 23.49 | 23.53 | 23.14 | 23.28 | 344,872 | -0.05(-0.22%) |
Aug 27, 2009 | 23.22 | 23.40 | 22.99 | 23.33 | 127,009 | +0.09(+0.39%) |
Aug 26, 2009 | 23.21 | 23.37 | 23.12 | 23.24 | 166,092 | +0.03(+0.14%) |
Aug 25, 2009 | 23.27 | 23.53 | 23.21 | 23.21 | 111,053 | +0.06(+0.28%) |
Aug 24, 2009 | 23.32 | 23.42 | 23.06 | 23.15 | 204,167 | -0.04(-0.19%) |
Aug 21, 2009 | 22.85 | 23.23 | 22.85 | 23.19 | 138,617 | +0.50(+2.21%) |
Aug 20, 2009 | 22.53 | 22.74 | 22.48 | 22.69 | 137,687 | +0.23(+1.00%) |
Aug 19, 2009 | 22.15 | 22.54 | 22.11 | 22.47 | 184,050 | +0.15(+0.67%) |
Aug 18, 2009 | 22.18 | 22.38 | 22.13 | 22.31 | 77,893 | +0.22(+1.01%) |
Aug 17, 2009 | 22.25 | 22.25 | 22.05 | 22.09 | 138,199 | -0.55(-2.42%) |
Aug 14, 2009 | 22.84 | 22.84 | 22.42 | 22.64 | 153,988 | -0.17(-0.76%) |
Aug 13, 2009 | 22.79 | 22.81 | 22.59 | 22.81 | 112,208 | +0.15(+0.68%) |
Aug 12, 2009 | 22.36 | 22.81 | 22.36 | 22.66 | 155,333 | +0.28(+1.26%) |
Aug 11, 2009 | 22.67 | 22.71 | 22.36 | 22.38 | 130,626 | -0.41(-1.81%) |
Aug 10, 2009 | 22.77 | 22.86 | 22.64 | 22.79 | 125,005 | -0.06(-0.25%) |
Aug 07, 2009 | 22.72 | 23.03 | 22.63 | 22.84 | 145,689 | +0.36(+1.60%) |
Aug 06, 2009 | 22.67 | 22.71 | 22.37 | 22.48 | 151,661 | -0.07(-0.31%) |
Aug 05, 2009 | 22.52 | 22.64 | 22.33 | 22.56 | 146,625 | +0.07(+0.31%) |
Aug 04, 2009 | 22.29 | 22.52 | 22.24 | 22.48 | 156,354 | +0.13(+0.58%) |