Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 25.52 | 25.54 | 24.50 | 24.79 | 389,648 | -1.03(-3.98%) |
Oct 29, 2009 | 24.80 | 25.82 | 24.49 | 25.81 | 673,688 | +1.39(+5.67%) |
Oct 28, 2009 | 25.24 | 25.45 | 24.35 | 24.43 | 293,343 | -0.95(-3.73%) |
Oct 27, 2009 | 25.72 | 25.94 | 25.28 | 25.38 | 337,047 | -0.33(-1.28%) |
Oct 26, 2009 | 25.46 | 26.28 | 25.46 | 25.70 | 502,061 | +0.13(+0.51%) |
Oct 23, 2009 | 25.91 | 26.89 | 25.36 | 25.57 | 535,783 | -0.97(-3.64%) |
Oct 22, 2009 | 26.42 | 27.28 | 25.93 | 26.54 | 559,327 | +0.59(+2.27%) |
Oct 21, 2009 | 26.09 | 26.29 | 25.76 | 25.95 | 539,880 | -0.14(-0.54%) |
Oct 20, 2009 | 26.01 | 26.49 | 25.89 | 26.09 | 991,295 | +0.14(+0.54%) |
Oct 19, 2009 | 26.05 | 26.20 | 25.54 | 25.95 | 394,035 | +0.06(+0.23%) |
Oct 16, 2009 | 26.46 | 26.86 | 25.64 | 25.89 | 1,220,461 | +0.25(+0.97%) |
Oct 15, 2009 | 25.76 | 26.03 | 25.41 | 25.64 | 352,541 | -0.25(-0.96%) |
Oct 14, 2009 | 24.99 | 25.93 | 24.99 | 25.89 | 570,370 | +1.18(+4.76%) |
Oct 13, 2009 | 24.74 | 25.26 | 24.47 | 24.72 | 708,985 | -0.06(-0.24%) |
Oct 12, 2009 | 24.77 | 24.87 | 24.48 | 24.78 | 206,503 | +0.32(+1.30%) |
Oct 09, 2009 | 24.26 | 24.64 | 23.92 | 24.46 | 437,359 | +0.24(+0.99%) |
Oct 08, 2009 | 23.95 | 24.42 | 23.68 | 24.22 | 564,497 | +0.53(+2.23%) |
Oct 07, 2009 | 23.77 | 24.07 | 23.37 | 23.69 | 259,650 | -0.28(-1.16%) |
Oct 06, 2009 | 23.76 | 24.19 | 23.71 | 23.97 | 552,894 | +0.49(+2.08%) |
Oct 05, 2009 | 23.75 | 23.84 | 23.14 | 23.48 | 807,210 | +1.07(+4.76%) |
Oct 02, 2009 | 22.44 | 22.83 | 22.12 | 22.41 | 714,702 | -0.23(-1.01%) |
Oct 01, 2009 | 22.74 | 22.88 | 22.43 | 22.64 | 468,253 | -0.14(-0.61%) |
Sep 30, 2009 | 22.28 | 22.95 | 21.72 | 22.78 | 594,377 | +0.45(+2.01%) |
Sep 29, 2009 | 22.10 | 22.45 | 22.03 | 22.33 | 284,862 | +0.32(+1.45%) |
Sep 28, 2009 | 22.07 | 22.84 | 21.94 | 22.02 | 264,447 | +0.05(+0.23%) |
Sep 25, 2009 | 23.35 | 23.35 | 21.80 | 21.97 | 589,411 | -1.53(-6.49%) |
Sep 24, 2009 | 24.49 | 24.61 | 23.43 | 23.49 | 413,298 | -0.97(-3.95%) |
Sep 23, 2009 | 24.63 | 24.81 | 24.05 | 24.46 | 388,209 | -0.23(-0.93%) |
Sep 22, 2009 | 24.28 | 24.88 | 23.88 | 24.69 | 266,712 | +0.56(+2.31%) |
Sep 21, 2009 | 22.82 | 24.33 | 22.82 | 24.13 | 469,484 | +1.03(+4.45%) |
Sep 18, 2009 | 23.60 | 23.79 | 22.79 | 23.10 | 559,380 | -0.41(-1.74%) |
Sep 17, 2009 | 23.26 | 23.96 | 23.10 | 23.51 | 263,318 | +0.14(+0.60%) |
Sep 16, 2009 | 23.15 | 23.50 | 22.88 | 23.37 | 197,762 | +0.23(+0.99%) |
Sep 15, 2009 | 22.95 | 23.31 | 22.80 | 23.14 | 127,620 | +0.07(+0.30%) |
Sep 14, 2009 | 22.85 | 23.22 | 22.49 | 23.07 | 188,734 | -0.04(-0.17%) |
Sep 11, 2009 | 22.33 | 23.22 | 22.17 | 23.11 | 254,802 | +0.93(+4.18%) |
Sep 10, 2009 | 22.18 | 22.46 | 22.09 | 22.18 | 326,662 | +0.00(+0.00%) |
Sep 09, 2009 | 22.97 | 22.98 | 21.93 | 22.18 | 513,609 | -0.34(-1.51%) |
Sep 08, 2009 | 22.75 | 22.83 | 22.31 | 22.52 | 142,528 | +0.05(+0.22%) |
Sep 04, 2009 | 22.33 | 22.54 | 21.93 | 22.47 | 273,657 | +0.05(+0.22%) |
Sep 03, 2009 | 21.72 | 22.46 | 21.70 | 22.42 | 270,368 | +0.77(+3.54%) |
Sep 02, 2009 | 21.80 | 22.02 | 21.43 | 21.66 | 309,891 | -0.26(-1.18%) |
Sep 01, 2009 | 21.72 | 22.52 | 21.69 | 21.92 | 340,609 | +0.05(+0.23%) |
Aug 31, 2009 | 22.12 | 22.43 | 21.85 | 21.87 | 368,707 | -0.42(-1.88%) |
Aug 28, 2009 | 22.59 | 22.86 | 22.14 | 22.28 | 185,627 | -0.16(-0.71%) |
Aug 27, 2009 | 22.58 | 22.77 | 22.03 | 22.44 | 181,331 | -0.07(-0.31%) |
Aug 26, 2009 | 22.92 | 23.03 | 22.38 | 22.51 | 338,366 | -0.37(-1.61%) |
Aug 25, 2009 | 23.24 | 23.57 | 22.81 | 22.88 | 362,323 | -0.16(-0.69%) |
Aug 24, 2009 | 23.38 | 23.39 | 22.83 | 23.04 | 235,270 | -0.20(-0.86%) |
Aug 21, 2009 | 22.97 | 23.62 | 22.32 | 23.24 | 429,099 | +0.62(+2.73%) |
Aug 20, 2009 | 22.39 | 23.10 | 22.25 | 22.62 | 604,307 | +0.22(+0.98%) |
Aug 19, 2009 | 22.20 | 22.64 | 21.84 | 22.40 | 614,745 | -0.13(-0.58%) |
Aug 18, 2009 | 22.58 | 22.81 | 22.34 | 22.53 | 276,998 | +0.04(+0.18%) |
Aug 17, 2009 | 23.40 | 23.40 | 22.38 | 22.49 | 798,385 | -1.04(-4.41%) |
Aug 14, 2009 | 23.88 | 23.88 | 23.45 | 23.53 | 541,508 | -0.47(-1.95%) |
Aug 13, 2009 | 24.00 | 24.47 | 23.71 | 24.00 | 315,967 | +0.08(+0.33%) |
Aug 12, 2009 | 22.28 | 24.20 | 22.27 | 23.92 | 600,428 | +1.70(+7.68%) |
Aug 11, 2009 | 22.19 | 22.42 | 22.09 | 22.21 | 235,256 | -0.18(-0.80%) |
Aug 10, 2009 | 22.62 | 22.83 | 22.09 | 22.39 | 240,322 | -0.51(-2.22%) |
Aug 07, 2009 | 21.62 | 23.21 | 21.21 | 22.90 | 482,182 | +1.72(+8.14%) |
Aug 06, 2009 | 21.79 | 21.87 | 21.10 | 21.18 | 275,835 | -0.57(-2.61%) |
Aug 05, 2009 | 22.21 | 22.21 | 21.48 | 21.75 | 288,615 | -0.26(-1.18%) |
Aug 04, 2009 | 21.77 | 22.08 | 21.54 | 22.01 | 258,146 | +0.00(+0.00%) |