Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 25.45 | 25.47 | 24.43 | 24.72 | 390,771 | -1.02(-3.98%) |
Oct 29, 2009 | 24.73 | 25.75 | 24.42 | 25.74 | 675,630 | +1.38(+5.67%) |
Oct 28, 2009 | 25.16 | 25.37 | 24.28 | 24.36 | 294,189 | -0.94(-3.73%) |
Oct 27, 2009 | 25.65 | 25.87 | 25.20 | 25.30 | 338,018 | -0.33(-1.28%) |
Oct 26, 2009 | 25.39 | 26.21 | 25.39 | 25.63 | 503,508 | +0.13(+0.51%) |
Oct 23, 2009 | 25.84 | 26.81 | 25.28 | 25.50 | 537,327 | -0.96(-3.64%) |
Oct 22, 2009 | 26.35 | 27.20 | 25.86 | 26.47 | 560,939 | +0.59(+2.27%) |
Oct 21, 2009 | 26.02 | 26.22 | 25.69 | 25.88 | 541,436 | -0.14(-0.54%) |
Oct 20, 2009 | 25.94 | 26.42 | 25.82 | 26.02 | 994,152 | +0.14(+0.54%) |
Oct 19, 2009 | 25.98 | 26.13 | 25.47 | 25.88 | 395,171 | +0.06(+0.23%) |
Oct 16, 2009 | 26.39 | 26.78 | 25.57 | 25.82 | 1,223,979 | +0.25(+0.97%) |
Oct 15, 2009 | 25.69 | 25.96 | 25.33 | 25.57 | 353,557 | -0.25(-0.96%) |
Oct 14, 2009 | 24.91 | 25.86 | 24.91 | 25.82 | 572,014 | +1.17(+4.76%) |
Oct 13, 2009 | 24.67 | 25.18 | 24.40 | 24.65 | 711,029 | -0.06(-0.24%) |
Oct 12, 2009 | 24.70 | 24.80 | 24.41 | 24.71 | 207,098 | +0.32(+1.30%) |
Oct 09, 2009 | 24.19 | 24.57 | 23.85 | 24.39 | 438,620 | +0.24(+0.99%) |
Oct 08, 2009 | 23.88 | 24.35 | 23.61 | 24.15 | 566,124 | +0.53(+2.23%) |
Oct 07, 2009 | 23.70 | 24.00 | 23.30 | 23.62 | 260,398 | -0.28(-1.16%) |
Oct 06, 2009 | 23.69 | 24.12 | 23.64 | 23.90 | 554,488 | +0.49(+2.08%) |
Oct 05, 2009 | 23.68 | 23.77 | 23.08 | 23.41 | 809,536 | +1.06(+4.76%) |
Oct 02, 2009 | 22.38 | 22.77 | 22.06 | 22.35 | 716,762 | -0.23(-1.01%) |
Oct 01, 2009 | 22.68 | 22.82 | 22.37 | 22.58 | 469,603 | -0.14(-0.61%) |
Sep 30, 2009 | 22.22 | 22.89 | 21.65 | 22.72 | 596,090 | +0.45(+2.01%) |
Sep 29, 2009 | 22.04 | 22.39 | 21.97 | 22.27 | 285,683 | +0.32(+1.45%) |
Sep 28, 2009 | 22.01 | 22.78 | 21.88 | 21.95 | 265,209 | +0.05(+0.23%) |
Sep 25, 2009 | 23.28 | 23.28 | 21.74 | 21.90 | 591,110 | -1.52(-6.49%) |
Sep 24, 2009 | 24.42 | 24.54 | 23.36 | 23.42 | 414,489 | -0.96(-3.95%) |
Sep 23, 2009 | 24.56 | 24.74 | 23.98 | 24.39 | 389,328 | -0.23(-0.93%) |
Sep 22, 2009 | 24.21 | 24.81 | 23.81 | 24.62 | 267,481 | +0.56(+2.31%) |
Sep 21, 2009 | 22.76 | 24.26 | 22.76 | 24.06 | 470,838 | +1.02(+4.45%) |
Sep 18, 2009 | 23.53 | 23.72 | 22.72 | 23.04 | 560,993 | -0.41(-1.74%) |
Sep 17, 2009 | 23.19 | 23.89 | 23.04 | 23.44 | 264,077 | +0.14(+0.60%) |
Sep 16, 2009 | 23.09 | 23.43 | 22.82 | 23.30 | 198,332 | +0.23(+0.99%) |
Sep 15, 2009 | 22.89 | 23.24 | 22.74 | 23.08 | 127,988 | +0.07(+0.30%) |
Sep 14, 2009 | 22.79 | 23.15 | 22.43 | 23.01 | 189,278 | -0.04(-0.17%) |
Sep 11, 2009 | 22.27 | 23.15 | 22.11 | 23.05 | 255,537 | +0.92(+4.18%) |
Sep 10, 2009 | 22.12 | 22.40 | 22.03 | 22.12 | 327,604 | +0.00(+0.00%) |
Sep 09, 2009 | 22.91 | 22.92 | 21.86 | 22.12 | 515,089 | -0.34(-1.51%) |
Sep 08, 2009 | 22.69 | 22.77 | 22.25 | 22.46 | 142,939 | +0.05(+0.22%) |
Sep 04, 2009 | 22.27 | 22.48 | 21.86 | 22.41 | 274,446 | +0.05(+0.22%) |
Sep 03, 2009 | 21.65 | 22.40 | 21.63 | 22.36 | 271,147 | +0.77(+3.54%) |
Sep 02, 2009 | 21.73 | 21.95 | 21.37 | 21.59 | 310,784 | -0.26(-1.18%) |
Sep 01, 2009 | 21.65 | 22.46 | 21.62 | 21.85 | 341,591 | +0.05(+0.23%) |
Aug 31, 2009 | 22.06 | 22.37 | 21.78 | 21.80 | 369,769 | -0.42(-1.88%) |
Aug 28, 2009 | 22.53 | 22.80 | 22.08 | 22.22 | 186,162 | -0.16(-0.71%) |
Aug 27, 2009 | 22.52 | 22.71 | 21.96 | 22.38 | 181,853 | -0.07(-0.31%) |
Aug 26, 2009 | 22.86 | 22.97 | 22.32 | 22.45 | 339,341 | -0.37(-1.61%) |
Aug 25, 2009 | 23.17 | 23.50 | 22.75 | 22.82 | 363,367 | -0.16(-0.69%) |
Aug 24, 2009 | 23.31 | 23.32 | 22.77 | 22.98 | 235,948 | -0.20(-0.86%) |
Aug 21, 2009 | 22.91 | 23.55 | 22.26 | 23.17 | 430,336 | +0.62(+2.73%) |
Aug 20, 2009 | 22.33 | 23.04 | 22.19 | 22.56 | 606,049 | +0.22(+0.98%) |
Aug 19, 2009 | 22.14 | 22.58 | 21.77 | 22.34 | 616,517 | -0.13(-0.58%) |
Aug 18, 2009 | 22.52 | 22.75 | 22.28 | 22.47 | 277,797 | +0.04(+0.18%) |
Aug 17, 2009 | 23.33 | 23.33 | 22.32 | 22.43 | 800,686 | -1.03(-4.41%) |
Aug 14, 2009 | 23.81 | 23.81 | 23.38 | 23.46 | 543,069 | -0.47(-1.95%) |
Aug 13, 2009 | 23.93 | 24.40 | 23.64 | 23.93 | 316,878 | +0.08(+0.33%) |
Aug 12, 2009 | 22.22 | 24.13 | 22.21 | 23.85 | 602,158 | +1.70(+7.67%) |
Aug 11, 2009 | 22.13 | 22.36 | 22.03 | 22.15 | 235,934 | -0.18(-0.80%) |
Aug 10, 2009 | 22.56 | 22.76 | 22.02 | 22.33 | 241,015 | -0.51(-2.22%) |
Aug 07, 2009 | 21.55 | 23.14 | 21.15 | 22.84 | 483,572 | +1.72(+8.15%) |
Aug 06, 2009 | 21.72 | 21.80 | 21.04 | 21.12 | 276,630 | -0.57(-2.61%) |
Aug 05, 2009 | 22.15 | 22.15 | 21.42 | 21.68 | 289,447 | -0.26(-1.18%) |
Aug 04, 2009 | 21.70 | 22.02 | 21.47 | 21.94 | 258,890 | +0.00(+0.00%) |