Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 23.19 | 23.26 | 21.85 | 22.03 | 1,225,871 | -1.39(-5.92%) |
Oct 29, 2009 | 24.05 | 24.34 | 23.15 | 23.42 | 941,288 | -0.33(-1.39%) |
Oct 28, 2009 | 25.05 | 25.10 | 23.67 | 23.75 | 1,641,081 | -1.49(-5.91%) |
Oct 27, 2009 | 27.71 | 28.24 | 24.65 | 25.24 | 1,762,590 | -3.53(-12.26%) |
Oct 26, 2009 | 28.55 | 29.66 | 28.08 | 28.76 | 805,757 | +0.30(+1.07%) |
Oct 23, 2009 | 28.69 | 29.01 | 28.22 | 28.46 | 750,325 | -1.41(-4.73%) |
Oct 22, 2009 | 28.99 | 30.11 | 28.57 | 29.87 | 781,052 | +0.85(+2.93%) |
Oct 21, 2009 | 29.57 | 30.59 | 28.89 | 29.02 | 1,228,899 | -0.43(-1.47%) |
Oct 20, 2009 | 29.30 | 29.85 | 29.23 | 29.46 | 638,022 | -0.10(-0.32%) |
Oct 19, 2009 | 28.84 | 30.10 | 28.45 | 29.55 | 637,370 | +0.95(+3.33%) |
Oct 16, 2009 | 28.45 | 28.99 | 27.67 | 28.60 | 661,571 | -0.19(-0.66%) |
Oct 15, 2009 | 28.00 | 29.01 | 27.50 | 28.79 | 769,877 | +0.39(+1.37%) |
Oct 14, 2009 | 28.06 | 28.67 | 26.71 | 28.40 | 1,863,165 | +2.59(+10.04%) |
Oct 13, 2009 | 25.55 | 25.99 | 25.04 | 25.81 | 325,858 | +0.14(+0.54%) |
Oct 12, 2009 | 25.95 | 26.12 | 25.29 | 25.67 | 344,853 | +0.25(+0.99%) |
Oct 09, 2009 | 25.11 | 25.50 | 24.84 | 25.42 | 453,965 | +0.16(+0.65%) |
Oct 08, 2009 | 24.48 | 25.38 | 24.11 | 25.25 | 898,297 | +1.15(+4.78%) |
Oct 07, 2009 | 22.58 | 24.20 | 22.58 | 24.10 | 1,028,664 | +1.57(+6.96%) |
Oct 06, 2009 | 22.63 | 22.97 | 22.10 | 22.53 | 404,508 | +0.00(+0.00%) |
Oct 05, 2009 | 21.56 | 22.94 | 21.56 | 22.53 | 549,654 | +0.97(+4.50%) |
Oct 02, 2009 | 21.47 | 22.06 | 21.31 | 21.56 | 366,961 | -0.15(-0.68%) |
Oct 01, 2009 | 23.06 | 23.06 | 21.62 | 21.71 | 647,891 | -1.56(-6.70%) |
Sep 30, 2009 | 23.13 | 23.88 | 22.21 | 23.27 | 556,931 | -0.03(-0.15%) |
Sep 29, 2009 | 23.62 | 23.89 | 23.08 | 23.30 | 704,751 | -0.35(-1.47%) |
Sep 28, 2009 | 23.19 | 23.82 | 23.07 | 23.65 | 241,466 | +0.58(+2.52%) |
Sep 25, 2009 | 22.71 | 23.42 | 22.58 | 23.07 | 459,535 | +0.24(+1.06%) |
Sep 24, 2009 | 23.99 | 23.99 | 22.56 | 22.83 | 470,802 | -0.94(-3.97%) |
Sep 23, 2009 | 24.33 | 24.59 | 23.70 | 23.77 | 560,185 | -0.64(-2.63%) |
Sep 22, 2009 | 24.60 | 25.05 | 23.99 | 24.41 | 448,632 | +0.18(+0.75%) |
Sep 21, 2009 | 24.60 | 24.60 | 23.71 | 24.23 | 632,333 | -0.53(-2.13%) |
Sep 18, 2009 | 24.27 | 24.83 | 23.99 | 24.76 | 544,746 | +0.53(+2.18%) |
Sep 17, 2009 | 25.31 | 25.50 | 23.96 | 24.23 | 472,631 | -1.23(-4.83%) |
Sep 16, 2009 | 25.27 | 25.54 | 24.64 | 25.46 | 334,900 | +0.23(+0.93%) |
Sep 15, 2009 | 23.88 | 25.26 | 23.55 | 25.23 | 589,957 | +1.21(+5.05%) |
Sep 14, 2009 | 23.77 | 24.32 | 23.17 | 24.01 | 524,302 | +0.09(+0.36%) |
Sep 11, 2009 | 25.15 | 25.15 | 23.90 | 23.93 | 573,755 | -1.21(-4.83%) |
Sep 10, 2009 | 25.05 | 25.36 | 24.24 | 25.14 | 619,715 | +0.01(+0.03%) |
Sep 09, 2009 | 24.70 | 25.79 | 24.24 | 25.13 | 772,168 | +0.46(+1.86%) |
Sep 08, 2009 | 24.61 | 24.91 | 24.13 | 24.67 | 844,871 | +0.59(+2.45%) |
Sep 04, 2009 | 24.01 | 24.40 | 23.33 | 24.08 | 982,847 | +0.10(+0.40%) |
Sep 03, 2009 | 23.26 | 24.28 | 22.97 | 23.99 | 1,288,707 | +1.27(+5.57%) |
Sep 02, 2009 | 22.94 | 23.38 | 22.53 | 22.72 | 925,593 | -0.38(-1.65%) |
Sep 01, 2009 | 24.39 | 25.11 | 22.80 | 23.10 | 1,250,717 | -1.31(-5.36%) |
Aug 31, 2009 | 24.92 | 25.04 | 24.27 | 24.41 | 654,169 | -0.81(-3.23%) |
Aug 28, 2009 | 25.24 | 25.70 | 24.67 | 25.23 | 598,946 | +0.11(+0.45%) |
Aug 27, 2009 | 25.91 | 26.31 | 24.68 | 25.11 | 617,495 | -0.80(-3.08%) |
Aug 26, 2009 | 25.90 | 26.64 | 25.56 | 25.91 | 803,920 | +0.04(+0.17%) |
Aug 25, 2009 | 25.50 | 26.65 | 25.25 | 25.87 | 947,395 | +0.58(+2.30%) |
Aug 24, 2009 | 26.42 | 26.55 | 25.17 | 25.29 | 1,044,884 | -0.96(-3.66%) |
Aug 21, 2009 | 26.47 | 26.88 | 25.90 | 26.25 | 911,257 | +0.14(+0.53%) |
Aug 20, 2009 | 26.20 | 26.84 | 25.57 | 26.11 | 627,524 | -0.31(-1.18%) |
Aug 19, 2009 | 25.41 | 26.93 | 25.10 | 26.42 | 627,135 | +0.43(+1.67%) |
Aug 18, 2009 | 24.72 | 26.10 | 24.72 | 25.99 | 618,777 | +1.43(+5.82%) |
Aug 17, 2009 | 24.62 | 25.39 | 24.46 | 24.56 | 1,067,423 | -0.60(-2.38%) |
Aug 14, 2009 | 26.42 | 26.42 | 25.10 | 25.16 | 593,123 | -1.31(-4.94%) |
Aug 13, 2009 | 27.00 | 27.08 | 25.37 | 26.47 | 601,917 | -0.43(-1.61%) |
Aug 12, 2009 | 26.97 | 27.68 | 26.84 | 26.90 | 328,171 | -0.16(-0.61%) |
Aug 11, 2009 | 27.49 | 27.49 | 26.53 | 27.06 | 316,908 | -0.69(-2.50%) |
Aug 10, 2009 | 28.12 | 28.12 | 26.88 | 27.76 | 419,719 | -0.64(-2.26%) |
Aug 07, 2009 | 27.91 | 29.03 | 27.51 | 28.40 | 675,115 | +1.05(+3.83%) |
Aug 06, 2009 | 27.39 | 28.73 | 27.22 | 27.35 | 544,266 | +0.16(+0.61%) |
Aug 05, 2009 | 27.53 | 27.70 | 26.95 | 27.19 | 417,178 | -0.46(-1.66%) |
Aug 04, 2009 | 26.69 | 28.08 | 26.69 | 27.65 | 616,263 | +0.66(+2.44%) |