Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 22.67 | 23.04 | 22.37 | 22.84 | 311,493 | -0.08(-0.35%) |
Oct 29, 2009 | 22.76 | 23.13 | 22.37 | 22.92 | 148,187 | +0.35(+1.55%) |
Oct 28, 2009 | 22.87 | 22.96 | 22.29 | 22.57 | 191,137 | -0.37(-1.61%) |
Oct 27, 2009 | 23.24 | 23.40 | 22.65 | 22.94 | 122,367 | -0.29(-1.25%) |
Oct 26, 2009 | 22.96 | 23.36 | 22.96 | 23.23 | 194,544 | +0.36(+1.57%) |
Oct 23, 2009 | 23.13 | 23.46 | 22.83 | 22.87 | 104,869 | -0.50(-2.14%) |
Oct 22, 2009 | 23.23 | 23.50 | 23.00 | 23.37 | 148,304 | -0.06(-0.26%) |
Oct 21, 2009 | 24.02 | 24.45 | 23.36 | 23.43 | 228,033 | -0.58(-2.42%) |
Oct 20, 2009 | 23.59 | 24.48 | 23.54 | 24.01 | 251,155 | -0.31(-1.27%) |
Oct 19, 2009 | 23.97 | 24.50 | 23.90 | 24.32 | 246,713 | +0.39(+1.63%) |
Oct 16, 2009 | 23.51 | 24.00 | 23.07 | 23.93 | 155,976 | +0.30(+1.27%) |
Oct 15, 2009 | 23.69 | 23.76 | 23.21 | 23.63 | 119,693 | -0.31(-1.29%) |
Oct 14, 2009 | 23.74 | 23.95 | 23.58 | 23.94 | 218,368 | +0.36(+1.53%) |
Oct 13, 2009 | 23.45 | 23.62 | 23.26 | 23.58 | 287,766 | +0.03(+0.13%) |
Oct 12, 2009 | 23.40 | 23.70 | 23.25 | 23.55 | 252,276 | +0.46(+1.99%) |
Oct 09, 2009 | 22.57 | 23.10 | 22.38 | 23.09 | 449,641 | +0.40(+1.76%) |
Oct 08, 2009 | 22.73 | 23.36 | 22.68 | 22.69 | 456,816 | +0.19(+0.84%) |
Oct 07, 2009 | 21.50 | 22.67 | 21.26 | 22.50 | 1,049,585 | +2.50(+12.50%) |
Oct 06, 2009 | 19.39 | 20.16 | 19.38 | 20.00 | 545,922 | +0.83(+4.33%) |
Oct 05, 2009 | 18.98 | 19.20 | 18.73 | 19.17 | 170,884 | +0.34(+1.81%) |
Oct 02, 2009 | 18.68 | 19.01 | 18.50 | 18.83 | 187,072 | +0.13(+0.70%) |
Oct 01, 2009 | 19.33 | 19.33 | 18.68 | 18.70 | 150,035 | -0.73(-3.76%) |
Sep 30, 2009 | 19.88 | 19.98 | 19.07 | 19.43 | 169,949 | -0.38(-1.92%) |
Sep 29, 2009 | 19.53 | 20.00 | 19.44 | 19.81 | 214,733 | +0.24(+1.23%) |
Sep 28, 2009 | 19.17 | 19.82 | 19.00 | 19.57 | 107,291 | +0.56(+2.95%) |
Sep 25, 2009 | 19.19 | 19.28 | 18.90 | 19.01 | 74,300 | -0.30(-1.55%) |
Sep 24, 2009 | 19.61 | 19.61 | 18.76 | 19.31 | 92,580 | -0.27(-1.38%) |
Sep 23, 2009 | 19.98 | 20.17 | 19.57 | 19.58 | 161,464 | -0.31(-1.56%) |
Sep 22, 2009 | 19.76 | 20.01 | 19.34 | 19.89 | 99,163 | +0.22(+1.12%) |
Sep 21, 2009 | 19.61 | 19.87 | 18.86 | 19.67 | 114,565 | -0.07(-0.35%) |
Sep 18, 2009 | 20.00 | 20.17 | 19.64 | 19.74 | 208,038 | -0.17(-0.85%) |
Sep 17, 2009 | 20.47 | 20.54 | 19.86 | 19.91 | 139,593 | -0.53(-2.59%) |
Sep 16, 2009 | 20.20 | 20.44 | 20.06 | 20.44 | 48,824 | +0.25(+1.24%) |
Sep 15, 2009 | 20.30 | 20.47 | 20.12 | 20.19 | 96,977 | -0.09(-0.44%) |
Sep 14, 2009 | 20.46 | 20.63 | 20.12 | 20.28 | 185,959 | -0.46(-2.22%) |
Sep 11, 2009 | 21.02 | 21.23 | 20.72 | 20.74 | 114,794 | -0.31(-1.47%) |
Sep 10, 2009 | 21.13 | 21.25 | 20.75 | 21.05 | 90,767 | -0.17(-0.80%) |
Sep 09, 2009 | 20.45 | 21.35 | 20.44 | 21.22 | 101,017 | +0.70(+3.41%) |
Sep 08, 2009 | 20.22 | 20.57 | 20.12 | 20.52 | 240,714 | +0.41(+2.04%) |
Sep 04, 2009 | 20.11 | 20.39 | 19.79 | 20.11 | 207,243 | +0.01(+0.05%) |
Sep 03, 2009 | 20.46 | 20.46 | 20.09 | 20.10 | 118,173 | -0.33(-1.62%) |
Sep 02, 2009 | 20.61 | 20.84 | 20.37 | 20.43 | 88,304 | -0.29(-1.40%) |
Sep 01, 2009 | 21.62 | 21.77 | 20.49 | 20.72 | 219,458 | -0.90(-4.16%) |
Aug 31, 2009 | 22.51 | 22.51 | 21.59 | 21.62 | 236,873 | -1.04(-4.59%) |
Aug 28, 2009 | 22.50 | 22.77 | 22.29 | 22.66 | 257,576 | +0.21(+0.94%) |
Aug 27, 2009 | 22.36 | 22.50 | 22.02 | 22.45 | 141,545 | +0.07(+0.31%) |
Aug 26, 2009 | 21.80 | 22.41 | 21.64 | 22.38 | 181,078 | +0.41(+1.87%) |
Aug 25, 2009 | 21.80 | 22.05 | 21.09 | 21.97 | 114,416 | +0.19(+0.87%) |
Aug 24, 2009 | 21.32 | 21.91 | 21.32 | 21.78 | 188,041 | +0.45(+2.11%) |
Aug 21, 2009 | 20.73 | 21.37 | 20.10 | 21.33 | 194,828 | +0.88(+4.30%) |
Aug 20, 2009 | 20.28 | 20.53 | 20.06 | 20.45 | 120,377 | +0.18(+0.89%) |
Aug 19, 2009 | 19.84 | 20.36 | 19.69 | 20.27 | 109,789 | +0.23(+1.15%) |
Aug 18, 2009 | 19.75 | 20.21 | 19.66 | 20.04 | 150,521 | +0.35(+1.78%) |
Aug 17, 2009 | 20.20 | 20.27 | 19.60 | 19.69 | 128,221 | -0.66(-3.24%) |
Aug 14, 2009 | 20.46 | 21.39 | 19.98 | 20.35 | 176,915 | +0.01(+0.05%) |
Aug 13, 2009 | 20.78 | 20.96 | 20.25 | 20.34 | 100,719 | -0.38(-1.83%) |
Aug 12, 2009 | 20.63 | 21.11 | 20.56 | 20.72 | 116,918 | +0.07(+0.34%) |
Aug 11, 2009 | 20.64 | 20.77 | 20.40 | 20.65 | 113,484 | -0.04(-0.19%) |
Aug 10, 2009 | 20.94 | 21.47 | 20.50 | 20.69 | 68,052 | -0.45(-2.13%) |
Aug 07, 2009 | 20.90 | 21.72 | 20.83 | 21.14 | 124,074 | +0.53(+2.57%) |
Aug 06, 2009 | 21.22 | 21.31 | 20.51 | 20.61 | 140,221 | -0.59(-2.78%) |
Aug 05, 2009 | 21.62 | 21.89 | 21.01 | 21.20 | 103,990 | -0.47(-2.17%) |
Aug 04, 2009 | 21.50 | 22.02 | 21.50 | 21.67 | 137,852 | -0.06(-0.28%) |