Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 20.04 | 20.20 | 18.62 | 19.09 | 1,051,753 | -1.56(-7.55%) |
Oct 29, 2009 | 19.95 | 20.73 | 19.74 | 20.65 | 556,828 | +0.85(+4.29%) |
Oct 28, 2009 | 20.94 | 20.94 | 19.69 | 19.80 | 617,922 | -1.24(-5.90%) |
Oct 27, 2009 | 21.24 | 21.74 | 20.88 | 21.04 | 436,532 | -0.14(-0.65%) |
Oct 26, 2009 | 21.30 | 21.64 | 20.66 | 21.18 | 484,650 | -0.13(-0.61%) |
Oct 23, 2009 | 21.41 | 21.46 | 21.00 | 21.31 | 440,109 | -0.87(-3.90%) |
Oct 22, 2009 | 20.78 | 22.71 | 20.47 | 22.17 | 598,450 | +1.42(+6.84%) |
Oct 21, 2009 | 21.09 | 21.82 | 20.66 | 20.75 | 316,971 | -0.40(-1.89%) |
Oct 20, 2009 | 20.81 | 21.24 | 20.81 | 21.15 | 181,093 | -0.08(-0.38%) |
Oct 19, 2009 | 21.24 | 21.46 | 20.76 | 21.24 | 153,672 | +0.11(+0.54%) |
Oct 16, 2009 | 21.77 | 21.84 | 20.64 | 21.12 | 250,958 | -0.74(-3.40%) |
Oct 15, 2009 | 21.42 | 21.95 | 21.38 | 21.86 | 255,442 | +0.36(+1.67%) |
Oct 14, 2009 | 21.46 | 21.59 | 21.16 | 21.51 | 161,136 | +0.46(+2.17%) |
Oct 13, 2009 | 20.95 | 21.42 | 20.69 | 21.05 | 279,964 | +0.03(+0.16%) |
Oct 12, 2009 | 21.28 | 21.37 | 20.80 | 21.02 | 120,617 | -0.06(-0.27%) |
Oct 09, 2009 | 20.75 | 21.31 | 20.75 | 21.07 | 287,372 | +0.24(+1.18%) |
Oct 08, 2009 | 20.40 | 21.11 | 20.39 | 20.83 | 346,896 | +0.64(+3.15%) |
Oct 07, 2009 | 20.22 | 20.75 | 19.95 | 20.19 | 213,698 | -0.05(-0.24%) |
Oct 06, 2009 | 19.95 | 20.51 | 19.85 | 20.24 | 337,339 | +0.30(+1.51%) |
Oct 05, 2009 | 19.47 | 20.19 | 19.39 | 19.94 | 234,826 | +0.50(+2.56%) |
Oct 02, 2009 | 19.33 | 20.00 | 19.21 | 19.44 | 251,948 | -0.11(-0.58%) |
Oct 01, 2009 | 20.53 | 20.53 | 19.51 | 19.55 | 357,577 | -1.06(-5.15%) |
Sep 30, 2009 | 20.77 | 21.06 | 20.21 | 20.62 | 255,616 | -0.08(-0.39%) |
Sep 29, 2009 | 20.84 | 20.93 | 20.41 | 20.70 | 144,521 | -0.21(-1.01%) |
Sep 28, 2009 | 20.59 | 21.15 | 20.45 | 20.91 | 162,662 | +0.48(+2.36%) |
Sep 25, 2009 | 20.53 | 20.77 | 20.10 | 20.43 | 254,816 | -0.15(-0.71%) |
Sep 24, 2009 | 20.85 | 21.10 | 19.97 | 20.57 | 339,594 | -0.22(-1.06%) |
Sep 23, 2009 | 21.51 | 21.51 | 20.74 | 20.80 | 309,272 | -0.72(-3.34%) |
Sep 22, 2009 | 21.86 | 21.94 | 21.33 | 21.51 | 186,889 | -0.14(-0.64%) |
Sep 21, 2009 | 21.82 | 21.97 | 21.28 | 21.65 | 195,393 | -0.43(-1.96%) |
Sep 18, 2009 | 22.33 | 22.52 | 21.77 | 22.08 | 643,288 | -0.16(-0.70%) |
Sep 17, 2009 | 22.27 | 22.66 | 21.61 | 22.24 | 268,576 | +1.22(+5.83%) |
Sep 16, 2009 | 21.16 | 22.30 | 20.81 | 21.02 | 809,615 | -0.02(-0.08%) |
Sep 15, 2009 | 21.01 | 21.19 | 20.73 | 21.03 | 854,322 | +0.02(+0.08%) |
Sep 14, 2009 | 20.77 | 21.04 | 20.62 | 21.02 | 159,939 | +0.07(+0.35%) |
Sep 11, 2009 | 21.02 | 21.04 | 20.71 | 20.94 | 485,119 | -0.07(-0.35%) |
Sep 10, 2009 | 20.85 | 21.03 | 20.75 | 21.02 | 479,580 | +0.11(+0.51%) |
Sep 09, 2009 | 21.03 | 21.03 | 20.72 | 20.91 | 243,683 | -0.07(-0.31%) |
Sep 08, 2009 | 20.56 | 21.05 | 20.19 | 20.97 | 445,594 | +0.52(+2.55%) |
Sep 04, 2009 | 19.91 | 20.55 | 19.67 | 20.45 | 192,556 | +0.35(+1.75%) |
Sep 03, 2009 | 19.90 | 20.13 | 19.50 | 20.10 | 316,610 | +0.24(+1.19%) |
Sep 02, 2009 | 20.02 | 20.43 | 19.60 | 19.86 | 332,298 | -0.41(-2.01%) |
Sep 01, 2009 | 20.89 | 21.14 | 20.15 | 20.27 | 781,662 | -0.70(-3.35%) |
Aug 31, 2009 | 21.64 | 21.66 | 20.48 | 20.97 | 842,995 | -1.18(-5.31%) |
Aug 28, 2009 | 23.11 | 23.11 | 22.07 | 22.15 | 557,053 | -0.78(-3.42%) |
Aug 27, 2009 | 23.64 | 23.65 | 22.59 | 22.93 | 357,697 | -0.62(-2.63%) |
Aug 26, 2009 | 23.61 | 24.36 | 22.93 | 23.55 | 330,886 | -0.02(-0.10%) |
Aug 25, 2009 | 23.22 | 24.04 | 23.15 | 23.58 | 299,690 | +0.41(+1.76%) |
Aug 24, 2009 | 23.35 | 23.60 | 22.75 | 23.17 | 289,867 | -0.09(-0.39%) |
Aug 21, 2009 | 22.37 | 23.46 | 22.21 | 23.26 | 314,630 | +1.04(+4.66%) |
Aug 20, 2009 | 21.95 | 22.38 | 21.79 | 22.22 | 191,611 | +0.16(+0.74%) |
Aug 19, 2009 | 21.67 | 22.21 | 21.28 | 22.06 | 195,271 | +0.24(+1.08%) |
Aug 18, 2009 | 21.71 | 21.93 | 21.22 | 21.82 | 253,811 | +0.29(+1.36%) |
Aug 17, 2009 | 21.68 | 21.72 | 21.11 | 21.53 | 209,814 | -0.57(-2.58%) |
Aug 14, 2009 | 23.27 | 23.36 | 21.64 | 22.10 | 399,715 | -1.27(-5.41%) |
Aug 13, 2009 | 23.66 | 23.75 | 23.05 | 23.37 | 203,203 | -0.19(-0.80%) |
Aug 12, 2009 | 22.73 | 23.78 | 22.64 | 23.55 | 457,744 | +0.78(+3.40%) |
Aug 11, 2009 | 23.38 | 23.51 | 22.33 | 22.78 | 233,213 | -0.65(-2.79%) |
Aug 10, 2009 | 23.87 | 23.87 | 23.00 | 23.43 | 204,213 | -0.57(-2.38%) |
Aug 07, 2009 | 23.99 | 24.52 | 23.76 | 24.00 | 409,141 | +0.64(+2.76%) |
Aug 06, 2009 | 24.09 | 24.48 | 23.23 | 23.36 | 271,870 | -0.70(-2.92%) |
Aug 05, 2009 | 24.47 | 24.47 | 23.36 | 24.06 | 373,649 | -0.10(-0.41%) |
Aug 04, 2009 | 23.33 | 24.68 | 22.88 | 24.16 | 542,116 | +0.82(+3.50%) |