Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 24.50 | 24.89 | 24.17 | 24.31 | 269,089 | -0.44(-1.78%) |
Oct 29, 2009 | 24.05 | 24.75 | 23.96 | 24.75 | 295,957 | +0.71(+2.95%) |
Oct 28, 2009 | 24.99 | 24.99 | 23.78 | 24.04 | 572,705 | -0.65(-2.63%) |
Oct 27, 2009 | 24.69 | 24.74 | 24.57 | 24.69 | 219,765 | +0.04(+0.16%) |
Oct 26, 2009 | 24.91 | 25.18 | 24.57 | 24.65 | 472,582 | -0.29(-1.18%) |
Oct 23, 2009 | 25.12 | 25.24 | 24.94 | 24.95 | 299,080 | -0.16(-0.62%) |
Oct 22, 2009 | 25.25 | 25.25 | 24.80 | 25.10 | 299,963 | +0.00(+0.00%) |
Oct 21, 2009 | 25.26 | 25.26 | 24.87 | 25.10 | 203,644 | +0.12(+0.47%) |
Oct 20, 2009 | 24.94 | 25.06 | 24.94 | 24.99 | 201,186 | -0.18(-0.72%) |
Oct 19, 2009 | 25.01 | 25.20 | 24.82 | 25.17 | 210,096 | +0.14(+0.57%) |
Oct 16, 2009 | 24.89 | 25.16 | 24.69 | 25.03 | 202,744 | +0.24(+0.99%) |
Oct 15, 2009 | 24.53 | 24.78 | 24.44 | 24.78 | 156,286 | +0.13(+0.52%) |
Oct 14, 2009 | 24.45 | 24.70 | 24.27 | 24.65 | 215,671 | +0.36(+1.47%) |
Oct 13, 2009 | 24.44 | 24.44 | 24.18 | 24.30 | 177,854 | -0.06(-0.24%) |
Oct 12, 2009 | 24.31 | 24.44 | 24.07 | 24.36 | 161,984 | +0.09(+0.38%) |
Oct 09, 2009 | 24.22 | 24.33 | 24.03 | 24.26 | 147,558 | +0.11(+0.45%) |
Oct 08, 2009 | 24.01 | 24.17 | 23.96 | 24.16 | 154,245 | +0.29(+1.23%) |
Oct 07, 2009 | 24.08 | 24.08 | 23.74 | 23.86 | 207,389 | -0.17(-0.69%) |
Oct 06, 2009 | 23.85 | 24.18 | 23.78 | 24.03 | 179,596 | +0.30(+1.26%) |
Oct 05, 2009 | 23.57 | 23.73 | 23.35 | 23.73 | 335,713 | +0.32(+1.38%) |
Oct 02, 2009 | 23.63 | 23.64 | 23.23 | 23.41 | 198,323 | -0.23(-0.99%) |
Oct 01, 2009 | 24.06 | 24.06 | 23.43 | 23.64 | 237,279 | -0.03(-0.12%) |
Sep 30, 2009 | 23.93 | 23.94 | 23.58 | 23.67 | 230,502 | -0.13(-0.55%) |
Sep 29, 2009 | 23.57 | 23.80 | 23.29 | 23.80 | 269,410 | +0.12(+0.50%) |
Sep 28, 2009 | 23.64 | 23.71 | 23.28 | 23.69 | 255,487 | +0.30(+1.28%) |
Sep 25, 2009 | 23.96 | 23.96 | 23.32 | 23.39 | 224,553 | -0.27(-1.14%) |
Sep 24, 2009 | 24.18 | 24.18 | 23.47 | 23.66 | 214,567 | -0.16(-0.66%) |
Sep 23, 2009 | 23.77 | 23.96 | 23.35 | 23.81 | 378,279 | +0.05(+0.21%) |
Sep 22, 2009 | 23.96 | 23.98 | 23.47 | 23.76 | 298,783 | +0.02(+0.08%) |
Sep 21, 2009 | 23.55 | 24.09 | 23.43 | 23.74 | 374,553 | -0.13(-0.55%) |
Sep 18, 2009 | 24.12 | 24.15 | 23.03 | 23.88 | 891,757 | -0.07(-0.31%) |
Sep 17, 2009 | 23.91 | 24.04 | 23.74 | 23.95 | 320,561 | +0.43(+1.84%) |
Sep 16, 2009 | 23.58 | 23.77 | 23.28 | 23.52 | 375,907 | +0.04(+0.18%) |
Sep 15, 2009 | 23.29 | 23.54 | 23.23 | 23.48 | 331,206 | +0.19(+0.80%) |
Sep 14, 2009 | 23.14 | 23.30 | 22.98 | 23.29 | 329,772 | +0.31(+1.34%) |
Sep 11, 2009 | 22.84 | 23.06 | 22.74 | 22.98 | 254,299 | +0.02(+0.11%) |
Sep 10, 2009 | 23.06 | 23.20 | 22.77 | 22.96 | 201,227 | -0.01(-0.06%) |
Sep 09, 2009 | 22.73 | 23.14 | 22.63 | 22.97 | 246,509 | +0.25(+1.10%) |
Sep 08, 2009 | 22.59 | 22.86 | 22.40 | 22.72 | 315,377 | +0.26(+1.18%) |
Sep 04, 2009 | 22.21 | 22.46 | 22.10 | 22.46 | 183,050 | +0.16(+0.72%) |
Sep 03, 2009 | 22.22 | 22.47 | 21.91 | 22.30 | 297,625 | +0.23(+1.06%) |
Sep 02, 2009 | 22.74 | 22.77 | 22.06 | 22.06 | 279,876 | -0.74(-3.26%) |
Sep 01, 2009 | 23.19 | 23.25 | 22.69 | 22.81 | 275,181 | -0.17(-0.72%) |
Aug 31, 2009 | 22.64 | 22.98 | 22.30 | 22.97 | 361,503 | +0.33(+1.47%) |
Aug 28, 2009 | 22.59 | 22.64 | 22.33 | 22.64 | 307,391 | +0.15(+0.67%) |
Aug 27, 2009 | 22.49 | 22.49 | 22.21 | 22.49 | 193,535 | +0.00(+0.00%) |
Aug 26, 2009 | 22.49 | 22.53 | 22.37 | 22.49 | 161,986 | +0.00(+0.02%) |
Aug 25, 2009 | 22.96 | 22.96 | 22.34 | 22.48 | 228,212 | +0.01(+0.07%) |
Aug 24, 2009 | 22.48 | 22.62 | 22.32 | 22.47 | 241,762 | +0.02(+0.09%) |
Aug 21, 2009 | 22.59 | 22.62 | 22.24 | 22.45 | 280,077 | -0.04(-0.17%) |
Aug 20, 2009 | 22.49 | 22.55 | 22.13 | 22.49 | 236,480 | +0.12(+0.52%) |
Aug 19, 2009 | 22.59 | 22.59 | 22.15 | 22.37 | 216,831 | -0.03(-0.13%) |
Aug 18, 2009 | 21.91 | 22.44 | 21.87 | 22.40 | 384,852 | +0.44(+2.00%) |
Aug 17, 2009 | 21.94 | 22.14 | 21.56 | 21.96 | 373,749 | -0.11(-0.49%) |
Aug 14, 2009 | 21.94 | 22.15 | 21.86 | 22.07 | 323,275 | +0.27(+1.23%) |
Aug 13, 2009 | 22.04 | 22.10 | 21.40 | 21.80 | 475,226 | -0.10(-0.47%) |
Aug 12, 2009 | 21.84 | 22.15 | 21.52 | 21.90 | 463,559 | +0.51(+2.38%) |
Aug 11, 2009 | 21.77 | 21.81 | 21.23 | 21.39 | 440,386 | -0.34(-1.57%) |
Aug 10, 2009 | 21.90 | 22.32 | 21.54 | 21.74 | 407,383 | -0.12(-0.54%) |
Aug 07, 2009 | 21.80 | 21.95 | 21.71 | 21.85 | 249,521 | +0.11(+0.52%) |
Aug 06, 2009 | 22.00 | 22.00 | 21.55 | 21.74 | 344,605 | -0.14(-0.65%) |
Aug 05, 2009 | 22.46 | 22.46 | 21.57 | 21.88 | 442,996 | -0.61(-2.72%) |
Aug 04, 2009 | 22.61 | 22.61 | 22.34 | 22.49 | 484,631 | -0.32(-1.40%) |