Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 20.42 | 20.45 | 19.07 | 19.19 | 927,973 | -1.26(-6.16%) |
Oct 29, 2009 | 19.92 | 20.69 | 19.76 | 20.45 | 722,596 | +0.66(+3.33%) |
Oct 28, 2009 | 21.19 | 21.32 | 19.68 | 19.79 | 904,396 | -1.47(-6.92%) |
Oct 27, 2009 | 22.18 | 22.18 | 21.04 | 21.27 | 785,258 | -0.83(-3.74%) |
Oct 26, 2009 | 22.44 | 23.14 | 21.91 | 22.09 | 728,755 | -0.40(-1.79%) |
Oct 23, 2009 | 22.70 | 22.79 | 22.39 | 22.50 | 460,473 | -0.53(-2.32%) |
Oct 22, 2009 | 22.82 | 23.18 | 22.15 | 23.03 | 469,572 | +0.26(+1.16%) |
Oct 21, 2009 | 22.74 | 23.42 | 22.66 | 22.77 | 464,932 | -0.10(-0.42%) |
Oct 20, 2009 | 22.77 | 22.95 | 22.71 | 22.86 | 442,240 | -0.60(-2.56%) |
Oct 19, 2009 | 23.24 | 23.62 | 23.22 | 23.46 | 539,806 | +0.20(+0.88%) |
Oct 16, 2009 | 23.45 | 23.56 | 22.86 | 23.26 | 268,488 | -0.39(-1.64%) |
Oct 15, 2009 | 23.38 | 23.86 | 23.17 | 23.64 | 395,807 | +0.10(+0.40%) |
Oct 14, 2009 | 23.64 | 23.75 | 23.23 | 23.55 | 383,676 | -0.04(-0.19%) |
Oct 13, 2009 | 23.81 | 23.93 | 23.37 | 23.59 | 368,063 | -0.28(-1.17%) |
Oct 12, 2009 | 23.59 | 24.14 | 23.53 | 23.87 | 457,846 | +0.41(+1.75%) |
Oct 09, 2009 | 23.33 | 23.54 | 23.18 | 23.46 | 562,758 | +0.15(+0.63%) |
Oct 08, 2009 | 23.12 | 23.51 | 22.74 | 23.31 | 863,839 | +0.37(+1.59%) |
Oct 07, 2009 | 23.26 | 23.34 | 22.66 | 22.95 | 618,555 | -0.30(-1.29%) |
Oct 06, 2009 | 22.87 | 23.49 | 22.82 | 23.25 | 811,364 | +0.42(+1.86%) |
Oct 05, 2009 | 21.89 | 22.85 | 21.77 | 22.82 | 1,058,992 | +1.09(+5.02%) |
Oct 02, 2009 | 21.95 | 22.15 | 21.59 | 21.73 | 959,759 | -0.35(-1.59%) |
Oct 01, 2009 | 22.62 | 22.98 | 21.93 | 22.09 | 1,296,104 | -0.57(-2.52%) |
Sep 30, 2009 | 21.89 | 23.04 | 21.84 | 22.66 | 1,303,651 | +0.72(+3.30%) |
Sep 29, 2009 | 21.35 | 23.94 | 21.25 | 21.93 | 3,532,789 | +0.32(+1.49%) |
Sep 28, 2009 | 20.24 | 21.89 | 20.24 | 21.61 | 900,402 | +1.41(+6.96%) |
Sep 25, 2009 | 20.39 | 20.52 | 20.04 | 20.20 | 760,003 | -0.18(-0.86%) |
Sep 24, 2009 | 20.47 | 20.56 | 19.74 | 20.38 | 605,933 | -0.11(-0.54%) |
Sep 23, 2009 | 20.62 | 20.97 | 20.35 | 20.49 | 641,322 | -0.13(-0.64%) |
Sep 22, 2009 | 20.10 | 21.43 | 20.10 | 20.62 | 935,172 | +0.64(+3.22%) |
Sep 21, 2009 | 19.71 | 20.01 | 19.32 | 19.98 | 425,511 | +0.12(+0.63%) |
Sep 18, 2009 | 20.09 | 20.20 | 19.46 | 19.85 | 647,151 | -0.03(-0.15%) |
Sep 17, 2009 | 20.00 | 20.13 | 19.69 | 19.88 | 356,905 | -0.17(-0.84%) |
Sep 16, 2009 | 20.12 | 20.19 | 19.70 | 20.05 | 204,273 | +0.05(+0.26%) |
Sep 15, 2009 | 19.71 | 20.01 | 19.38 | 20.00 | 249,560 | +0.23(+1.19%) |
Sep 14, 2009 | 19.87 | 19.93 | 19.38 | 19.76 | 373,691 | -0.19(-0.95%) |
Sep 11, 2009 | 19.76 | 20.12 | 19.56 | 19.95 | 402,338 | +0.19(+0.96%) |
Sep 10, 2009 | 19.84 | 20.08 | 19.58 | 19.76 | 555,115 | +0.10(+0.52%) |
Sep 09, 2009 | 19.33 | 20.06 | 19.22 | 19.66 | 509,785 | +0.39(+2.01%) |
Sep 08, 2009 | 19.07 | 19.32 | 18.91 | 19.27 | 465,627 | +0.31(+1.62%) |
Sep 04, 2009 | 18.93 | 19.11 | 18.75 | 18.97 | 552,320 | +0.04(+0.19%) |
Sep 03, 2009 | 18.82 | 18.97 | 18.61 | 18.93 | 794,893 | +0.11(+0.58%) |
Sep 02, 2009 | 18.89 | 19.00 | 18.35 | 18.82 | 721,014 | -0.22(-1.15%) |
Sep 01, 2009 | 18.91 | 19.76 | 18.73 | 19.04 | 947,122 | -0.03(-0.15%) |
Aug 31, 2009 | 19.23 | 19.37 | 18.76 | 19.07 | 691,742 | -0.39(-1.99%) |
Aug 28, 2009 | 19.58 | 19.61 | 19.15 | 19.46 | 644,385 | +0.09(+0.45%) |
Aug 27, 2009 | 19.13 | 19.58 | 18.85 | 19.37 | 1,568,543 | +0.22(+1.15%) |
Aug 26, 2009 | 19.07 | 19.22 | 18.84 | 19.15 | 1,129,459 | -0.08(-0.42%) |
Aug 25, 2009 | 19.27 | 19.29 | 18.85 | 19.23 | 949,493 | +0.25(+1.31%) |
Aug 24, 2009 | 19.29 | 19.55 | 18.69 | 18.98 | 816,709 | -0.31(-1.59%) |
Aug 21, 2009 | 19.33 | 19.39 | 19.03 | 19.29 | 467,982 | +0.02(+0.11%) |
Aug 20, 2009 | 18.98 | 19.29 | 18.92 | 19.27 | 418,335 | +0.20(+1.07%) |
Aug 19, 2009 | 19.02 | 19.20 | 18.77 | 19.06 | 444,652 | -0.10(-0.53%) |
Aug 18, 2009 | 18.84 | 19.36 | 18.84 | 19.16 | 506,633 | +0.33(+1.75%) |
Aug 17, 2009 | 19.33 | 19.33 | 18.62 | 18.84 | 1,006,454 | -0.86(-4.35%) |
Aug 14, 2009 | 19.64 | 19.69 | 18.99 | 19.69 | 1,087,815 | -1.33(-6.34%) |
Aug 13, 2009 | 19.52 | 21.02 | 18.97 | 21.02 | 528,170 | +1.52(+7.77%) |
Aug 12, 2009 | 19.16 | 19.83 | 19.16 | 19.51 | 892,748 | +0.49(+2.58%) |
Aug 11, 2009 | 19.13 | 19.22 | 18.83 | 19.02 | 1,026,661 | -0.23(-1.18%) |
Aug 10, 2009 | 19.56 | 19.74 | 19.21 | 19.24 | 1,113,977 | -0.53(-2.67%) |
Aug 07, 2009 | 20.04 | 20.26 | 19.73 | 19.77 | 771,917 | +0.06(+0.30%) |
Aug 06, 2009 | 20.04 | 20.43 | 19.63 | 19.71 | 1,834,803 | -0.29(-1.46%) |
Aug 05, 2009 | 18.70 | 20.38 | 18.38 | 20.01 | 2,031,235 | +1.16(+6.18%) |
Aug 04, 2009 | 17.77 | 18.97 | 17.53 | 18.84 | 3,397,402 | +1.09(+6.16%) |