Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 24.05 | 24.14 | 22.64 | 23.01 | 60,194 | -0.98(-4.08%) |
Oct 29, 2009 | 23.38 | 24.25 | 23.38 | 23.99 | 32,900 | +0.78(+3.36%) |
Oct 28, 2009 | 24.28 | 24.28 | 23.13 | 23.21 | 79,575 | -1.02(-4.23%) |
Oct 27, 2009 | 24.96 | 24.96 | 24.23 | 24.23 | 19,114 | -0.71(-2.83%) |
Oct 26, 2009 | 25.31 | 25.60 | 24.87 | 24.94 | 23,264 | -0.25(-1.00%) |
Oct 23, 2009 | 25.48 | 25.48 | 25.18 | 25.19 | 19,246 | -0.30(-1.19%) |
Oct 22, 2009 | 25.24 | 25.95 | 25.05 | 25.49 | 56,507 | +0.24(+0.94%) |
Oct 21, 2009 | 25.07 | 25.54 | 25.07 | 25.26 | 29,827 | +0.27(+1.07%) |
Oct 20, 2009 | 24.94 | 25.12 | 24.89 | 24.99 | 20,646 | -0.17(-0.68%) |
Oct 19, 2009 | 25.31 | 25.32 | 25.08 | 25.16 | 34,295 | -0.21(-0.82%) |
Oct 16, 2009 | 25.23 | 25.59 | 25.09 | 25.37 | 37,442 | -0.04(-0.18%) |
Oct 15, 2009 | 25.26 | 25.57 | 25.02 | 25.41 | 51,488 | +0.06(+0.23%) |
Oct 14, 2009 | 25.64 | 25.84 | 25.18 | 25.35 | 47,360 | +0.35(+1.39%) |
Oct 13, 2009 | 25.23 | 25.26 | 24.97 | 25.00 | 81,743 | -0.20(-0.81%) |
Oct 12, 2009 | 25.26 | 25.58 | 24.91 | 25.21 | 27,235 | +0.09(+0.37%) |
Oct 09, 2009 | 25.23 | 25.88 | 24.68 | 25.12 | 39,950 | +0.07(+0.27%) |
Oct 08, 2009 | 24.73 | 25.29 | 24.66 | 25.05 | 116,515 | +0.56(+2.27%) |
Oct 07, 2009 | 24.31 | 24.49 | 24.17 | 24.49 | 42,395 | +0.10(+0.43%) |
Oct 06, 2009 | 23.82 | 24.60 | 23.82 | 24.39 | 53,565 | +0.70(+2.94%) |
Oct 05, 2009 | 23.28 | 23.71 | 23.28 | 23.69 | 38,305 | +0.46(+1.98%) |
Oct 02, 2009 | 23.19 | 23.38 | 22.64 | 23.23 | 25,590 | -0.13(-0.54%) |
Oct 01, 2009 | 24.17 | 24.17 | 23.20 | 23.36 | 31,634 | -0.62(-2.57%) |
Sep 30, 2009 | 24.18 | 24.18 | 23.58 | 23.97 | 10,177 | +0.20(+0.83%) |
Sep 29, 2009 | 23.86 | 23.88 | 23.68 | 23.78 | 44,232 | +0.13(+0.55%) |
Sep 28, 2009 | 23.44 | 23.84 | 23.44 | 23.65 | 23,756 | +0.10(+0.41%) |
Sep 25, 2009 | 23.59 | 23.61 | 23.32 | 23.55 | 31,420 | -0.05(-0.20%) |
Sep 24, 2009 | 24.81 | 24.81 | 23.50 | 23.60 | 25,278 | -0.34(-1.41%) |
Sep 23, 2009 | 24.19 | 24.25 | 23.93 | 23.94 | 26,909 | -0.22(-0.92%) |
Sep 22, 2009 | 24.06 | 24.16 | 23.58 | 24.16 | 26,091 | +0.74(+3.17%) |
Sep 21, 2009 | 23.30 | 24.46 | 23.01 | 23.42 | 54,346 | -0.08(-0.35%) |
Sep 18, 2009 | 23.43 | 23.50 | 23.00 | 23.50 | 19,077 | +0.17(+0.74%) |
Sep 17, 2009 | 23.56 | 23.56 | 23.03 | 23.32 | 32,713 | +0.60(+2.63%) |
Sep 16, 2009 | 22.74 | 23.28 | 22.73 | 22.73 | 22,140 | +0.16(+0.69%) |
Sep 15, 2009 | 22.22 | 22.59 | 22.22 | 22.57 | 58,209 | +0.38(+1.73%) |
Sep 14, 2009 | 22.73 | 22.73 | 21.89 | 22.19 | 5,774 | +0.12(+0.54%) |
Sep 11, 2009 | 21.97 | 22.21 | 21.95 | 22.07 | 17,417 | +0.04(+0.20%) |
Sep 10, 2009 | 21.80 | 22.02 | 21.75 | 22.02 | 11,763 | +0.22(+0.99%) |
Sep 09, 2009 | 21.72 | 21.95 | 21.72 | 21.81 | 11,019 | -0.14(-0.64%) |
Sep 08, 2009 | 21.72 | 21.95 | 21.72 | 21.95 | 38,609 | +0.46(+2.14%) |
Sep 04, 2009 | 21.31 | 21.49 | 21.15 | 21.49 | 26,893 | +0.13(+0.59%) |
Sep 03, 2009 | 21.10 | 21.40 | 21.10 | 21.36 | 37,298 | +0.47(+2.26%) |
Sep 02, 2009 | 20.57 | 20.89 | 20.57 | 20.89 | 17,334 | +0.28(+1.38%) |
Sep 01, 2009 | 21.15 | 21.20 | 20.57 | 20.60 | 28,423 | -0.38(-1.80%) |
Aug 31, 2009 | 21.24 | 21.29 | 20.98 | 20.98 | 8,831 | -0.42(-1.94%) |
Aug 28, 2009 | 21.97 | 21.97 | 21.39 | 21.40 | 23,728 | +0.07(+0.35%) |
Aug 27, 2009 | 21.15 | 21.39 | 21.00 | 21.32 | 30,532 | +0.03(+0.14%) |
Aug 26, 2009 | 21.44 | 21.44 | 21.19 | 21.29 | 20,567 | -0.08(-0.38%) |
Aug 25, 2009 | 21.40 | 21.52 | 21.25 | 21.38 | 61,307 | -0.08(-0.38%) |
Aug 24, 2009 | 21.46 | 21.61 | 21.41 | 21.46 | 115,190 | +0.02(+0.10%) |
Aug 21, 2009 | 21.29 | 21.52 | 21.25 | 21.43 | 74,205 | +0.23(+1.07%) |
Aug 20, 2009 | 20.97 | 21.23 | 20.97 | 21.21 | 84,998 | +0.24(+1.15%) |
Aug 19, 2009 | 20.78 | 21.03 | 20.68 | 20.97 | 3,838 | +0.17(+0.82%) |
Aug 18, 2009 | 20.86 | 21.37 | 20.71 | 20.80 | 17,522 | +0.10(+0.51%) |
Aug 17, 2009 | 20.57 | 20.78 | 20.45 | 20.69 | 40,966 | -0.53(-2.49%) |
Aug 14, 2009 | 21.78 | 21.78 | 21.15 | 21.22 | 38,512 | -0.27(-1.24%) |
Aug 13, 2009 | 21.05 | 21.49 | 21.05 | 21.49 | 26,907 | +0.53(+2.55%) |
Aug 12, 2009 | 20.64 | 20.99 | 20.61 | 20.95 | 1,149,861 | +0.27(+1.29%) |
Aug 11, 2009 | 20.74 | 20.74 | 20.49 | 20.69 | 62,010 | -0.11(-0.53%) |
Aug 10, 2009 | 21.09 | 21.29 | 20.68 | 20.80 | 35,398 | -0.25(-1.16%) |
Aug 07, 2009 | 20.97 | 21.16 | 20.92 | 21.04 | 117,771 | +0.03(+0.13%) |
Aug 06, 2009 | 21.50 | 21.50 | 20.92 | 21.01 | 59,230 | -0.42(-1.96%) |
Aug 05, 2009 | 21.57 | 21.57 | 21.27 | 21.43 | 22,010 | -0.18(-0.82%) |
Aug 04, 2009 | 21.15 | 21.63 | 21.03 | 21.61 | 29,320 | +0.35(+1.64%) |