Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 24.06 | 24.42 | 23.57 | 23.62 | 6,506,020 | -0.56(-2.33%) |
Oct 29, 2009 | 23.79 | 24.82 | 23.64 | 24.18 | 16,284,539 | +1.21(+5.25%) |
Oct 28, 2009 | 23.65 | 23.65 | 22.89 | 22.98 | 7,622,523 | -0.78(-3.28%) |
Oct 27, 2009 | 22.92 | 24.12 | 22.82 | 23.76 | 9,147,538 | +0.83(+3.60%) |
Oct 26, 2009 | 23.71 | 23.86 | 22.75 | 22.93 | 8,503,162 | -0.73(-3.07%) |
Oct 23, 2009 | 23.63 | 23.73 | 23.53 | 23.66 | 7,868,600 | +0.41(+1.76%) |
Oct 22, 2009 | 23.08 | 23.46 | 22.97 | 23.25 | 5,646,721 | +0.27(+1.18%) |
Oct 21, 2009 | 23.73 | 24.18 | 22.94 | 22.98 | 7,335,773 | -0.25(-1.09%) |
Oct 20, 2009 | 23.23 | 23.28 | 23.17 | 23.23 | 8,320,410 | +0.32(+1.39%) |
Oct 19, 2009 | 22.89 | 23.20 | 22.63 | 22.91 | 7,493,625 | +0.03(+0.12%) |
Oct 16, 2009 | 23.32 | 23.47 | 22.86 | 22.88 | 6,396,328 | -0.45(-1.94%) |
Oct 15, 2009 | 23.66 | 23.66 | 23.06 | 23.34 | 8,151,579 | -0.28(-1.19%) |
Oct 14, 2009 | 23.52 | 23.81 | 23.27 | 23.62 | 7,521,171 | +0.44(+1.92%) |
Oct 13, 2009 | 23.94 | 24.03 | 23.00 | 23.17 | 10,274,502 | -0.80(-3.33%) |
Oct 12, 2009 | 23.88 | 24.17 | 23.71 | 23.97 | 6,639,009 | +0.42(+1.77%) |
Oct 09, 2009 | 23.51 | 24.03 | 23.47 | 23.56 | 10,679,836 | +0.09(+0.39%) |
Oct 08, 2009 | 23.68 | 23.94 | 23.17 | 23.47 | 13,745,542 | -1.09(-4.43%) |
Oct 07, 2009 | 24.06 | 24.75 | 23.96 | 24.55 | 8,805,314 | +0.73(+3.05%) |
Oct 06, 2009 | 24.35 | 24.35 | 23.79 | 23.83 | 13,229,110 | -0.33(-1.35%) |
Oct 05, 2009 | 24.54 | 24.55 | 24.02 | 24.15 | 6,564,897 | -0.10(-0.41%) |
Oct 02, 2009 | 24.80 | 24.95 | 24.05 | 24.25 | 6,874,063 | -0.77(-3.08%) |