Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 21.31 | 21.70 | 20.69 | 20.84 | 1,851,533 | -0.55(-2.57%) |
Oct 29, 2009 | 22.31 | 22.76 | 21.28 | 21.39 | 2,377,585 | -0.61(-2.77%) |
Oct 28, 2009 | 22.15 | 22.45 | 21.78 | 22.00 | 3,408,295 | -1.49(-6.34%) |
Oct 27, 2009 | 24.12 | 24.39 | 23.44 | 23.49 | 1,163,015 | -0.52(-2.17%) |
Oct 26, 2009 | 24.90 | 25.20 | 23.90 | 24.01 | 1,415,559 | -1.08(-4.30%) |
Oct 23, 2009 | 25.18 | 25.88 | 24.96 | 25.09 | 419,929 | -0.47(-1.84%) |
Oct 22, 2009 | 24.99 | 25.62 | 24.20 | 25.56 | 1,383,980 | +0.40(+1.59%) |
Oct 21, 2009 | 25.38 | 25.91 | 25.08 | 25.16 | 510,616 | -0.32(-1.26%) |
Oct 20, 2009 | 25.38 | 25.65 | 24.64 | 25.48 | 604,797 | +0.45(+1.80%) |
Oct 19, 2009 | 24.82 | 25.33 | 24.70 | 25.03 | 539,548 | +0.14(+0.56%) |
Oct 16, 2009 | 24.82 | 25.18 | 24.47 | 24.89 | 649,504 | +0.05(+0.20%) |
Oct 15, 2009 | 24.68 | 25.16 | 24.54 | 24.84 | 575,165 | -0.15(-0.60%) |
Oct 14, 2009 | 24.81 | 24.99 | 23.92 | 24.99 | 507,628 | +0.55(+2.25%) |
Oct 13, 2009 | 24.74 | 24.80 | 24.28 | 24.44 | 419,219 | -0.41(-1.65%) |
Oct 12, 2009 | 24.85 | 25.03 | 24.62 | 24.85 | 305,186 | +0.02(+0.08%) |
Oct 09, 2009 | 25.04 | 25.20 | 24.70 | 24.83 | 421,014 | -0.31(-1.23%) |
Oct 08, 2009 | 24.67 | 25.16 | 24.58 | 25.14 | 582,948 | +0.60(+2.44%) |
Oct 07, 2009 | 24.46 | 24.73 | 24.32 | 24.54 | 468,597 | -0.02(-0.08%) |
Oct 06, 2009 | 24.02 | 24.63 | 23.84 | 24.56 | 622,733 | +0.61(+2.55%) |
Oct 05, 2009 | 23.74 | 23.98 | 23.39 | 23.95 | 574,259 | +0.18(+0.76%) |
Oct 02, 2009 | 23.68 | 24.11 | 23.54 | 23.77 | 1,951,508 | +0.06(+0.25%) |
Oct 01, 2009 | 24.25 | 24.56 | 23.69 | 23.71 | 739,283 | -0.60(-2.47%) |
Sep 30, 2009 | 24.12 | 24.39 | 23.45 | 24.31 | 1,386,102 | +0.11(+0.45%) |
Sep 29, 2009 | 24.01 | 24.47 | 23.84 | 24.20 | 494,337 | +0.19(+0.79%) |
Sep 28, 2009 | 23.77 | 24.14 | 23.70 | 24.01 | 526,475 | +0.27(+1.14%) |
Sep 25, 2009 | 24.06 | 24.51 | 23.60 | 23.74 | 564,984 | -0.36(-1.49%) |
Sep 24, 2009 | 24.73 | 24.81 | 24.00 | 24.10 | 527,411 | -0.50(-2.03%) |
Sep 23, 2009 | 25.10 | 25.10 | 24.52 | 24.60 | 769,715 | -0.40(-1.60%) |
Sep 22, 2009 | 25.23 | 25.23 | 24.63 | 25.00 | 1,218,017 | -0.60(-2.34%) |
Sep 21, 2009 | 23.84 | 25.64 | 23.62 | 25.60 | 1,923,547 | +1.75(+7.34%) |
Sep 18, 2009 | 23.67 | 23.96 | 23.53 | 23.85 | 866,950 | +0.18(+0.76%) |
Sep 17, 2009 | 22.70 | 23.86 | 22.61 | 23.67 | 1,767,123 | +1.07(+4.73%) |
Sep 16, 2009 | 22.56 | 22.77 | 22.38 | 22.60 | 814,776 | +0.00(+0.00%) |
Sep 15, 2009 | 22.56 | 22.84 | 22.53 | 22.60 | 1,013,472 | -0.01(-0.04%) |
Sep 14, 2009 | 22.59 | 22.90 | 22.44 | 22.61 | 1,412,043 | +0.00(+0.00%) |
Sep 11, 2009 | 23.13 | 23.23 | 22.48 | 22.61 | 969,508 | -0.58(-2.50%) |
Sep 10, 2009 | 23.20 | 23.41 | 22.95 | 23.19 | 725,317 | -0.01(-0.04%) |
Sep 09, 2009 | 23.04 | 23.37 | 23.04 | 23.20 | 835,922 | +0.09(+0.39%) |
Sep 08, 2009 | 23.41 | 23.54 | 22.84 | 23.11 | 730,390 | -0.27(-1.15%) |
Sep 04, 2009 | 23.35 | 23.55 | 23.07 | 23.38 | 525,841 | -0.02(-0.09%) |
Sep 03, 2009 | 23.27 | 23.41 | 22.87 | 23.40 | 721,452 | +0.11(+0.47%) |
Sep 02, 2009 | 23.18 | 23.72 | 23.18 | 23.29 | 781,671 | +0.02(+0.09%) |
Sep 01, 2009 | 23.75 | 24.12 | 23.01 | 23.27 | 875,596 | -0.48(-2.02%) |
Aug 31, 2009 | 23.99 | 24.13 | 23.52 | 23.75 | 1,027,870 | -0.43(-1.78%) |
Aug 28, 2009 | 24.42 | 24.65 | 24.08 | 24.18 | 599,789 | -0.04(-0.17%) |
Aug 27, 2009 | 24.42 | 24.48 | 23.77 | 24.22 | 709,966 | -0.07(-0.29%) |
Aug 26, 2009 | 23.90 | 24.58 | 23.62 | 24.29 | 1,040,322 | +0.24(+1.00%) |
Aug 25, 2009 | 25.00 | 25.73 | 23.82 | 24.05 | 2,844,087 | -0.63(-2.55%) |
Aug 24, 2009 | 24.55 | 24.82 | 24.29 | 24.68 | 793,587 | +0.24(+0.98%) |
Aug 21, 2009 | 24.34 | 24.68 | 24.26 | 24.44 | 954,032 | +0.27(+1.12%) |
Aug 20, 2009 | 23.76 | 24.26 | 23.76 | 24.17 | 805,283 | +0.27(+1.13%) |
Aug 19, 2009 | 23.62 | 24.01 | 23.59 | 23.90 | 1,190,148 | -0.03(-0.13%) |
Aug 18, 2009 | 23.71 | 24.05 | 23.58 | 23.93 | 867,884 | +0.21(+0.89%) |
Aug 17, 2009 | 23.53 | 23.77 | 23.36 | 23.72 | 1,219,338 | -0.04(-0.17%) |
Aug 14, 2009 | 23.98 | 24.35 | 23.49 | 23.76 | 793,552 | -0.43(-1.78%) |
Aug 13, 2009 | 23.81 | 24.23 | 23.70 | 24.19 | 714,353 | +0.50(+2.11%) |
Aug 12, 2009 | 23.73 | 23.97 | 23.49 | 23.69 | 870,619 | -0.11(-0.46%) |
Aug 11, 2009 | 23.76 | 24.08 | 23.46 | 23.80 | 1,228,347 | +0.06(+0.25%) |
Aug 10, 2009 | 23.62 | 23.93 | 23.55 | 23.74 | 681,279 | -0.03(-0.13%) |
Aug 07, 2009 | 23.75 | 24.08 | 23.23 | 23.77 | 655,426 | +0.28(+1.19%) |
Aug 06, 2009 | 24.00 | 24.15 | 23.38 | 23.49 | 1,472,132 | -0.39(-1.63%) |
Aug 05, 2009 | 23.70 | 24.08 | 23.46 | 23.88 | 1,233,729 | +0.13(+0.55%) |
Aug 04, 2009 | 23.28 | 23.89 | 23.21 | 23.75 | 960,750 | +0.16(+0.68%) |