Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 23.20 | 23.73 | 22.61 | 22.64 | 574,974 | -0.91(-3.89%) |
Oct 29, 2009 | 25.25 | 25.81 | 22.30 | 23.55 | 769,964 | -0.32(-1.36%) |
Oct 28, 2009 | 24.56 | 25.40 | 23.17 | 23.88 | 581,836 | -0.84(-3.42%) |
Oct 27, 2009 | 24.69 | 25.18 | 24.25 | 24.72 | 409,480 | -0.02(-0.08%) |
Oct 26, 2009 | 24.23 | 24.95 | 24.22 | 24.74 | 358,832 | +0.54(+2.23%) |
Oct 23, 2009 | 24.31 | 24.78 | 24.14 | 24.20 | 280,772 | -0.69(-2.77%) |
Oct 22, 2009 | 24.81 | 25.80 | 24.23 | 24.89 | 277,470 | +0.08(+0.32%) |
Oct 21, 2009 | 22.25 | 25.91 | 22.25 | 24.81 | 820,870 | +2.69(+12.16%) |
Oct 20, 2009 | 21.43 | 22.14 | 21.34 | 22.12 | 192,754 | -0.53(-2.34%) |
Oct 19, 2009 | 23.16 | 23.17 | 22.40 | 22.65 | 191,322 | -0.37(-1.61%) |
Oct 16, 2009 | 23.08 | 23.23 | 22.35 | 23.02 | 264,642 | +0.04(+0.17%) |
Oct 15, 2009 | 22.30 | 22.98 | 21.87 | 22.98 | 172,570 | +0.68(+3.07%) |
Oct 14, 2009 | 21.16 | 22.36 | 20.86 | 22.30 | 204,978 | +1.48(+7.08%) |
Oct 13, 2009 | 21.05 | 21.30 | 20.48 | 20.82 | 166,230 | -0.30(-1.42%) |
Oct 12, 2009 | 21.57 | 22.40 | 20.89 | 21.12 | 190,616 | -1.29(-5.76%) |
Oct 09, 2009 | 22.84 | 23.18 | 22.04 | 22.41 | 206,878 | -0.45(-1.95%) |
Oct 08, 2009 | 23.00 | 23.25 | 22.73 | 22.86 | 301,490 | -0.02(-0.11%) |
Oct 07, 2009 | 22.89 | 23.16 | 22.50 | 22.88 | 277,024 | -0.02(-0.07%) |
Oct 06, 2009 | 22.25 | 22.97 | 22.13 | 22.89 | 340,318 | +0.82(+3.69%) |
Oct 05, 2009 | 20.15 | 22.12 | 20.15 | 22.08 | 235,182 | +1.96(+9.74%) |
Oct 02, 2009 | 19.05 | 20.36 | 18.68 | 20.12 | 222,878 | +0.61(+3.10%) |
Oct 01, 2009 | 20.66 | 20.72 | 19.40 | 19.52 | 254,738 | -1.15(-5.56%) |
Sep 30, 2009 | 21.14 | 21.39 | 20.49 | 20.66 | 253,670 | -0.53(-2.48%) |
Sep 29, 2009 | 21.72 | 22.00 | 21.16 | 21.19 | 156,426 | -0.57(-2.64%) |
Sep 28, 2009 | 21.30 | 22.25 | 21.14 | 21.77 | 163,040 | +0.68(+3.23%) |
Sep 25, 2009 | 20.86 | 21.41 | 20.61 | 21.09 | 141,524 | +0.05(+0.24%) |
Sep 24, 2009 | 21.75 | 22.12 | 20.19 | 21.04 | 257,888 | -0.72(-3.31%) |
Sep 23, 2009 | 21.50 | 22.58 | 20.93 | 21.75 | 160,902 | +0.25(+1.19%) |
Sep 22, 2009 | 22.00 | 22.32 | 21.26 | 21.50 | 161,924 | -0.45(-2.05%) |
Sep 21, 2009 | 22.40 | 22.40 | 21.80 | 21.95 | 150,202 | -0.54(-2.40%) |
Sep 18, 2009 | 22.50 | 22.70 | 22.15 | 22.49 | 307,602 | +0.06(+0.29%) |
Sep 17, 2009 | 22.25 | 22.65 | 22.16 | 22.43 | 280,542 | +0.23(+1.01%) |
Sep 16, 2009 | 21.91 | 22.50 | 21.89 | 22.20 | 223,898 | +0.43(+2.00%) |
Sep 15, 2009 | 20.68 | 22.12 | 20.64 | 21.77 | 231,292 | +0.94(+4.51%) |
Sep 14, 2009 | 21.00 | 21.23 | 20.66 | 20.82 | 206,170 | -0.42(-1.98%) |
Sep 11, 2009 | 21.66 | 21.95 | 20.88 | 21.25 | 242,520 | -0.41(-1.92%) |
Sep 10, 2009 | 21.47 | 22.13 | 21.41 | 21.66 | 211,556 | +0.27(+1.29%) |
Sep 09, 2009 | 20.80 | 21.53 | 20.11 | 21.39 | 417,628 | +0.42(+1.98%) |
Sep 08, 2009 | 22.77 | 22.77 | 20.84 | 20.97 | 581,920 | -1.99(-8.67%) |
Sep 04, 2009 | 22.68 | 23.07 | 22.54 | 22.96 | 167,890 | +0.25(+1.08%) |
Sep 03, 2009 | 21.80 | 22.80 | 21.62 | 22.71 | 239,738 | +0.86(+3.96%) |
Sep 02, 2009 | 22.25 | 22.70 | 21.55 | 21.85 | 419,826 | -0.65(-2.89%) |
Sep 01, 2009 | 22.82 | 23.79 | 21.80 | 22.50 | 479,274 | -0.57(-2.49%) |
Aug 31, 2009 | 22.84 | 23.16 | 22.25 | 23.07 | 288,184 | -0.09(-0.37%) |
Aug 28, 2009 | 23.91 | 24.05 | 23.09 | 23.16 | 187,952 | -0.64(-2.67%) |
Aug 27, 2009 | 23.86 | 24.21 | 22.75 | 23.80 | 334,108 | -0.07(-0.31%) |
Aug 26, 2009 | 24.40 | 25.60 | 23.84 | 23.87 | 533,750 | -0.18(-0.75%) |
Aug 25, 2009 | 23.57 | 24.50 | 23.21 | 24.05 | 383,446 | +0.67(+2.87%) |
Aug 24, 2009 | 23.88 | 24.36 | 23.14 | 23.38 | 381,404 | -0.09(-0.36%) |
Aug 21, 2009 | 23.50 | 23.82 | 23.10 | 23.46 | 385,236 | +0.09(+0.39%) |
Aug 20, 2009 | 22.70 | 23.48 | 22.60 | 23.38 | 369,936 | +0.64(+2.84%) |
Aug 19, 2009 | 21.37 | 22.76 | 21.19 | 22.73 | 459,162 | +1.09(+5.01%) |
Aug 18, 2009 | 22.30 | 22.57 | 21.59 | 21.64 | 340,416 | +0.82(+3.94%) |
Aug 17, 2009 | 22.30 | 22.78 | 20.70 | 20.82 | 870,298 | -2.25(-9.73%) |
Aug 14, 2009 | 24.12 | 24.12 | 22.62 | 23.07 | 399,768 | -1.05(-4.37%) |
Aug 13, 2009 | 24.05 | 24.31 | 23.65 | 24.12 | 332,252 | +0.65(+2.77%) |
Aug 12, 2009 | 23.42 | 23.88 | 23.20 | 23.48 | 558,974 | +0.23(+0.97%) |
Aug 11, 2009 | 23.25 | 23.80 | 22.73 | 23.25 | 619,360 | -0.12(-0.51%) |
Aug 10, 2009 | 22.43 | 23.75 | 22.29 | 23.37 | 667,094 | +1.20(+5.41%) |
Aug 07, 2009 | 21.25 | 22.40 | 20.94 | 22.17 | 351,226 | +1.38(+6.61%) |
Aug 06, 2009 | 22.01 | 22.01 | 20.38 | 20.80 | 481,608 | -1.00(-4.61%) |
Aug 05, 2009 | 22.50 | 22.50 | 21.40 | 21.80 | 477,350 | -0.57(-2.55%) |
Aug 04, 2009 | 21.36 | 22.49 | 20.79 | 22.37 | 433,406 | +1.09(+5.10%) |