Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 23.93 | 23.93 | 23.00 | 23.20 | 461,744 | -0.78(-3.25%) |
Oct 29, 2009 | 22.97 | 24.12 | 22.97 | 23.98 | 407,643 | +1.12(+4.90%) |
Oct 28, 2009 | 23.57 | 24.12 | 22.76 | 22.86 | 472,578 | -0.92(-3.87%) |
Oct 27, 2009 | 23.62 | 24.15 | 23.62 | 23.78 | 374,255 | +0.07(+0.30%) |
Oct 26, 2009 | 23.34 | 24.22 | 23.01 | 23.71 | 572,352 | +0.26(+1.11%) |
Oct 23, 2009 | 23.41 | 24.04 | 23.22 | 23.45 | 465,959 | -0.47(-1.96%) |
Oct 22, 2009 | 23.49 | 23.97 | 22.50 | 23.92 | 625,413 | +0.50(+2.13%) |
Oct 21, 2009 | 23.71 | 24.25 | 23.36 | 23.42 | 516,820 | -0.41(-1.72%) |
Oct 20, 2009 | 23.93 | 24.74 | 23.80 | 23.83 | 389,638 | -0.65(-2.66%) |
Oct 19, 2009 | 23.87 | 24.57 | 22.80 | 24.48 | 1,917,352 | +0.60(+2.51%) |
Oct 16, 2009 | 25.87 | 25.87 | 23.39 | 23.88 | 1,894,878 | -2.03(-7.83%) |
Oct 15, 2009 | 25.99 | 26.10 | 25.18 | 25.91 | 622,486 | +0.02(+0.08%) |
Oct 14, 2009 | 26.09 | 26.50 | 25.72 | 25.89 | 734,670 | -0.17(-0.65%) |
Oct 13, 2009 | 26.25 | 26.68 | 26.00 | 26.06 | 539,002 | -0.13(-0.50%) |
Oct 12, 2009 | 26.48 | 27.03 | 26.09 | 26.19 | 620,501 | -0.47(-1.76%) |
Oct 09, 2009 | 25.86 | 26.94 | 25.51 | 26.66 | 685,010 | +0.79(+3.05%) |
Oct 08, 2009 | 24.86 | 25.98 | 24.86 | 25.87 | 749,557 | +0.68(+2.70%) |
Oct 07, 2009 | 25.37 | 25.62 | 24.62 | 25.19 | 1,420,452 | -0.91(-3.49%) |
Oct 06, 2009 | 26.87 | 27.25 | 25.93 | 26.10 | 983,697 | -0.56(-2.10%) |
Oct 05, 2009 | 26.39 | 27.00 | 26.00 | 26.66 | 926,945 | +0.40(+1.52%) |
Oct 02, 2009 | 25.56 | 26.60 | 25.55 | 26.26 | 861,455 | +0.49(+1.90%) |
Oct 01, 2009 | 25.69 | 26.21 | 25.42 | 25.77 | 919,703 | -0.06(-0.23%) |
Sep 30, 2009 | 25.31 | 26.07 | 24.68 | 25.83 | 1,366,506 | +0.55(+2.18%) |
Sep 29, 2009 | 25.12 | 25.66 | 24.88 | 25.28 | 1,041,365 | +0.24(+0.96%) |
Sep 28, 2009 | 23.92 | 25.20 | 23.51 | 25.04 | 781,819 | +1.04(+4.33%) |
Sep 25, 2009 | 23.18 | 24.21 | 23.18 | 24.00 | 528,734 | +0.62(+2.65%) |
Sep 24, 2009 | 23.85 | 24.16 | 22.81 | 23.38 | 867,661 | -0.37(-1.56%) |
Sep 23, 2009 | 23.72 | 24.50 | 23.65 | 23.75 | 886,815 | -0.04(-0.17%) |
Sep 22, 2009 | 22.79 | 24.12 | 22.79 | 23.79 | 1,583,680 | +0.97(+4.25%) |
Sep 21, 2009 | 22.60 | 23.04 | 21.90 | 22.82 | 1,236,753 | +0.27(+1.20%) |
Sep 18, 2009 | 22.58 | 22.78 | 21.92 | 22.55 | 1,748,248 | +1.24(+5.82%) |
Sep 17, 2009 | 22.13 | 22.26 | 21.22 | 21.31 | 806,832 | -0.91(-4.10%) |
Sep 16, 2009 | 22.30 | 22.56 | 21.92 | 22.22 | 673,892 | -0.03(-0.13%) |
Sep 15, 2009 | 21.62 | 23.35 | 21.30 | 22.25 | 3,015,433 | +0.53(+2.44%) |
Sep 14, 2009 | 19.31 | 21.97 | 19.15 | 21.72 | 3,622,934 | +2.35(+12.13%) |
Sep 11, 2009 | 18.92 | 19.44 | 18.81 | 19.37 | 775,089 | +0.28(+1.47%) |
Sep 10, 2009 | 18.59 | 19.26 | 18.38 | 19.09 | 893,124 | +0.50(+2.69%) |
Sep 09, 2009 | 18.35 | 18.86 | 18.25 | 18.59 | 676,558 | +0.29(+1.58%) |
Sep 08, 2009 | 18.27 | 18.48 | 17.90 | 18.30 | 565,837 | +0.20(+1.10%) |
Sep 04, 2009 | 18.37 | 18.48 | 17.90 | 18.10 | 491,155 | -0.03(-0.17%) |
Sep 03, 2009 | 17.99 | 18.13 | 17.61 | 18.13 | 498,368 | +0.21(+1.17%) |
Sep 02, 2009 | 17.87 | 18.18 | 17.60 | 17.92 | 884,590 | -0.03(-0.17%) |
Sep 01, 2009 | 18.53 | 18.90 | 17.75 | 17.95 | 1,712,225 | -0.87(-4.62%) |
Aug 31, 2009 | 18.93 | 19.03 | 18.50 | 18.82 | 1,499,603 | -0.11(-0.58%) |
Aug 28, 2009 | 19.16 | 19.26 | 18.84 | 18.93 | 928,838 | -0.07(-0.37%) |
Aug 27, 2009 | 19.18 | 19.19 | 18.60 | 19.00 | 1,065,473 | -0.01(-0.05%) |
Aug 26, 2009 | 19.35 | 19.35 | 18.84 | 19.01 | 1,646,506 | +0.30(+1.60%) |
Aug 25, 2009 | 19.31 | 19.32 | 18.55 | 18.71 | 1,654,281 | -0.39(-2.04%) |
Aug 24, 2009 | 19.43 | 19.78 | 18.95 | 19.10 | 2,055,741 | +0.10(+0.53%) |
Aug 21, 2009 | 19.71 | 19.80 | 18.80 | 19.00 | 2,378,330 | -0.48(-2.46%) |
Aug 20, 2009 | 20.60 | 21.20 | 19.20 | 19.48 | 6,920,576 | +0.05(+0.26%) |
Aug 19, 2009 | 18.29 | 20.35 | 18.27 | 19.43 | 12,276,074 | +0.59(+3.13%) |
Aug 18, 2009 | 18.18 | 19.45 | 17.55 | 18.84 | 25,371,228 | +5.15(+37.62%) |
Aug 17, 2009 | 12.87 | 14.39 | 12.62 | 13.69 | 5,343,145 | +0.54(+4.11%) |
Aug 14, 2009 | 12.19 | 13.33 | 12.08 | 13.15 | 3,201,768 | +0.95(+7.79%) |
Aug 13, 2009 | 12.10 | 12.49 | 11.93 | 12.20 | 2,545,354 | +0.21(+1.75%) |
Aug 12, 2009 | 13.44 | 13.45 | 11.73 | 11.99 | 4,904,608 | -1.40(-10.46%) |
Aug 11, 2009 | 13.34 | 13.67 | 13.11 | 13.39 | 2,004,280 | -0.15(-1.11%) |
Aug 10, 2009 | 14.00 | 14.07 | 13.41 | 13.54 | 2,119,493 | -0.37(-2.66%) |
Aug 07, 2009 | 14.63 | 14.63 | 13.24 | 13.91 | 3,873,959 | -0.54(-3.74%) |
Aug 06, 2009 | 14.87 | 15.49 | 14.42 | 14.45 | 5,165,323 | -0.13(-0.89%) |
Aug 05, 2009 | 13.89 | 14.67 | 13.76 | 14.58 | 6,704,865 | +0.85(+6.19%) |
Aug 04, 2009 | 14.42 | 15.60 | 13.41 | 13.73 | 14,666,058 | +0.04(+0.29%) |