Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 21.85 | 22.33 | 21.53 | 22.17 | 1,317,801 | +0.23(+1.03%) |
Oct 29, 2009 | 22.90 | 23.02 | 21.59 | 21.94 | 1,618,990 | -0.77(-3.41%) |
Oct 28, 2009 | 23.30 | 24.37 | 22.50 | 22.72 | 2,298,355 | +0.01(+0.05%) |
Oct 27, 2009 | 23.39 | 23.64 | 22.57 | 22.71 | 2,058,178 | -0.79(-3.34%) |
Oct 26, 2009 | 23.49 | 23.93 | 23.18 | 23.49 | 1,911,458 | -0.16(-0.68%) |
Oct 23, 2009 | 23.74 | 23.96 | 23.27 | 23.65 | 1,037,142 | +0.12(+0.53%) |
Oct 22, 2009 | 22.34 | 23.82 | 22.21 | 23.53 | 863,354 | +1.03(+4.58%) |
Oct 21, 2009 | 22.65 | 22.97 | 22.41 | 22.50 | 1,051,717 | -0.06(-0.26%) |
Oct 20, 2009 | 22.52 | 22.97 | 22.48 | 22.56 | 990,354 | -0.46(-2.02%) |
Oct 19, 2009 | 22.88 | 23.39 | 22.63 | 23.02 | 365,853 | +0.35(+1.55%) |
Oct 16, 2009 | 22.48 | 22.91 | 22.33 | 22.67 | 664,849 | -0.07(-0.29%) |
Oct 15, 2009 | 22.40 | 23.02 | 22.34 | 22.74 | 520,162 | +0.20(+0.87%) |
Oct 14, 2009 | 22.19 | 22.64 | 22.01 | 22.54 | 537,556 | +0.76(+3.50%) |
Oct 13, 2009 | 21.95 | 22.07 | 21.59 | 21.78 | 731,999 | +0.08(+0.38%) |
Oct 12, 2009 | 21.71 | 21.90 | 21.62 | 21.69 | 526,940 | +0.01(+0.03%) |
Oct 09, 2009 | 21.44 | 21.72 | 21.33 | 21.69 | 219,342 | +0.18(+0.86%) |
Oct 08, 2009 | 21.08 | 21.64 | 21.03 | 21.50 | 289,494 | +0.49(+2.35%) |
Oct 07, 2009 | 20.87 | 21.28 | 20.67 | 21.01 | 312,654 | -0.03(-0.14%) |
Oct 06, 2009 | 20.24 | 21.26 | 20.09 | 21.04 | 558,181 | +0.83(+4.09%) |
Oct 05, 2009 | 19.76 | 20.32 | 19.72 | 20.21 | 428,854 | +0.33(+1.68%) |
Oct 02, 2009 | 20.47 | 20.47 | 19.83 | 19.88 | 806,397 | -0.46(-2.25%) |
Oct 01, 2009 | 20.14 | 20.64 | 20.14 | 20.34 | 1,195,868 | -0.17(-0.84%) |
Sep 30, 2009 | 19.93 | 20.92 | 19.93 | 20.51 | 791,669 | +0.49(+2.47%) |
Sep 29, 2009 | 19.62 | 20.12 | 19.61 | 20.02 | 431,411 | +0.33(+1.69%) |
Sep 28, 2009 | 19.73 | 19.80 | 19.28 | 19.68 | 522,114 | +0.03(+0.15%) |
Sep 25, 2009 | 20.24 | 20.26 | 19.25 | 19.65 | 610,504 | -0.81(-3.96%) |
Sep 24, 2009 | 20.45 | 20.68 | 20.45 | 20.46 | 561,950 | -0.11(-0.55%) |
Sep 23, 2009 | 20.56 | 20.80 | 20.43 | 20.58 | 741,868 | -0.06(-0.29%) |
Sep 22, 2009 | 20.18 | 20.79 | 20.18 | 20.64 | 815,733 | +0.21(+1.02%) |
Sep 21, 2009 | 20.67 | 20.67 | 20.16 | 20.43 | 426,124 | -0.29(-1.41%) |
Sep 18, 2009 | 20.73 | 20.95 | 20.69 | 20.72 | 349,111 | +0.01(+0.06%) |
Sep 17, 2009 | 20.64 | 21.13 | 20.55 | 20.71 | 642,291 | +0.26(+1.25%) |
Sep 16, 2009 | 20.09 | 20.96 | 19.90 | 20.45 | 647,822 | +0.42(+2.11%) |
Sep 15, 2009 | 20.23 | 20.23 | 19.71 | 20.03 | 482,571 | -0.28(-1.38%) |
Sep 14, 2009 | 20.28 | 20.52 | 19.93 | 20.31 | 449,663 | -0.15(-0.73%) |
Sep 11, 2009 | 19.72 | 20.65 | 19.65 | 20.46 | 851,620 | +0.96(+4.95%) |
Sep 10, 2009 | 18.59 | 19.75 | 18.49 | 19.49 | 1,074,852 | +1.04(+5.61%) |
Sep 09, 2009 | 18.24 | 18.76 | 17.92 | 18.46 | 726,803 | +0.33(+1.84%) |
Sep 08, 2009 | 17.86 | 18.17 | 17.86 | 18.12 | 699,170 | +0.37(+2.08%) |
Sep 04, 2009 | 17.52 | 17.94 | 17.36 | 17.75 | 281,118 | +0.14(+0.81%) |
Sep 03, 2009 | 17.68 | 17.82 | 16.98 | 17.61 | 328,563 | +0.23(+1.30%) |
Sep 02, 2009 | 17.49 | 17.81 | 17.09 | 17.39 | 1,159,077 | -0.26(-1.48%) |
Sep 01, 2009 | 19.47 | 19.50 | 17.56 | 17.65 | 1,014,798 | -2.24(-11.25%) |
Aug 31, 2009 | 18.75 | 20.08 | 18.60 | 19.89 | 863,753 | +0.90(+4.73%) |
Aug 28, 2009 | 18.31 | 19.39 | 18.10 | 18.99 | 973,479 | +1.55(+8.87%) |
Aug 27, 2009 | 17.75 | 17.75 | 16.70 | 17.44 | 412,347 | -0.32(-1.78%) |
Aug 26, 2009 | 17.81 | 17.98 | 17.53 | 17.75 | 294,815 | -0.23(-1.26%) |
Aug 25, 2009 | 17.70 | 18.22 | 17.36 | 17.98 | 513,342 | +0.51(+2.93%) |
Aug 24, 2009 | 17.58 | 17.77 | 17.40 | 17.47 | 389,323 | -0.15(-0.88%) |
Aug 21, 2009 | 16.73 | 17.90 | 16.73 | 17.62 | 486,869 | +1.18(+7.17%) |
Aug 20, 2009 | 16.28 | 16.53 | 16.19 | 16.45 | 914,306 | +0.16(+0.99%) |
Aug 19, 2009 | 16.12 | 16.36 | 15.78 | 16.28 | 878,381 | -0.01(-0.04%) |
Aug 18, 2009 | 16.02 | 16.56 | 16.01 | 16.29 | 476,654 | +0.47(+2.99%) |
Aug 17, 2009 | 16.60 | 16.60 | 15.58 | 15.82 | 464,990 | -0.82(-4.95%) |
Aug 14, 2009 | 16.95 | 17.12 | 16.32 | 16.64 | 460,430 | -0.18(-1.06%) |
Aug 13, 2009 | 16.46 | 16.92 | 16.14 | 16.82 | 384,271 | +0.26(+1.55%) |
Aug 12, 2009 | 16.85 | 17.39 | 16.46 | 16.56 | 798,335 | -0.42(-2.49%) |
Aug 11, 2009 | 15.30 | 17.24 | 15.20 | 16.99 | 1,551,913 | +1.72(+11.27%) |
Aug 10, 2009 | 15.39 | 15.86 | 15.17 | 15.27 | 519,626 | -0.21(-1.38%) |
Aug 07, 2009 | 14.84 | 15.62 | 14.71 | 15.48 | 344,442 | +0.77(+5.26%) |
Aug 06, 2009 | 15.71 | 15.80 | 14.49 | 14.71 | 483,603 | -0.93(-5.94%) |
Aug 05, 2009 | 15.95 | 16.15 | 15.26 | 15.64 | 496,356 | -0.20(-1.24%) |
Aug 04, 2009 | 15.02 | 15.94 | 14.95 | 15.83 | 515,431 | +0.86(+5.77%) |