Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 18.66 | 18.87 | 17.94 | 18.24 | 770,343 | -0.60(-3.18%) |
Oct 29, 2009 | 18.88 | 19.46 | 18.66 | 18.84 | 936,608 | +0.25(+1.34%) |
Oct 28, 2009 | 19.12 | 19.12 | 18.19 | 18.59 | 1,398,901 | -0.71(-3.68%) |
Oct 27, 2009 | 19.66 | 20.10 | 18.80 | 19.30 | 1,610,213 | +0.09(+0.47%) |
Oct 26, 2009 | 19.64 | 20.16 | 18.95 | 19.21 | 777,937 | -0.47(-2.39%) |
Oct 23, 2009 | 19.79 | 19.86 | 19.36 | 19.68 | 826,986 | -1.01(-4.88%) |
Oct 22, 2009 | 19.22 | 20.99 | 18.80 | 20.69 | 755,791 | +1.46(+7.59%) |
Oct 21, 2009 | 19.50 | 20.39 | 19.07 | 19.23 | 572,723 | -0.42(-2.14%) |
Oct 20, 2009 | 19.75 | 19.99 | 19.60 | 19.65 | 621,355 | -0.73(-3.58%) |
Oct 19, 2009 | 20.85 | 20.93 | 20.24 | 20.38 | 356,387 | -0.22(-1.07%) |
Oct 16, 2009 | 21.53 | 21.57 | 20.49 | 20.60 | 626,856 | -1.17(-5.37%) |
Oct 15, 2009 | 21.61 | 21.91 | 21.31 | 21.77 | 444,467 | -0.02(-0.09%) |
Oct 14, 2009 | 21.53 | 21.82 | 21.12 | 21.79 | 529,351 | +0.72(+3.42%) |
Oct 13, 2009 | 20.11 | 21.31 | 20.00 | 21.07 | 740,781 | +0.90(+4.46%) |
Oct 12, 2009 | 20.12 | 20.61 | 19.87 | 20.17 | 297,714 | +0.03(+0.15%) |
Oct 09, 2009 | 20.07 | 20.64 | 19.66 | 20.14 | 447,253 | -0.04(-0.20%) |
Oct 08, 2009 | 19.11 | 20.35 | 18.89 | 20.18 | 733,246 | +1.46(+7.80%) |
Oct 07, 2009 | 19.46 | 19.54 | 18.51 | 18.72 | 442,025 | -0.73(-3.75%) |
Oct 06, 2009 | 19.28 | 19.89 | 19.00 | 19.45 | 490,815 | +0.48(+2.53%) |
Oct 05, 2009 | 19.02 | 19.37 | 18.52 | 18.97 | 458,765 | +0.34(+1.83%) |
Oct 02, 2009 | 18.36 | 19.11 | 18.26 | 18.63 | 700,589 | -0.18(-0.96%) |
Oct 01, 2009 | 20.15 | 20.15 | 18.76 | 18.81 | 981,964 | -1.49(-7.34%) |
Sep 30, 2009 | 21.42 | 21.46 | 20.22 | 20.30 | 757,620 | -1.06(-4.96%) |
Sep 29, 2009 | 21.68 | 21.95 | 21.14 | 21.36 | 510,175 | +0.01(+0.05%) |
Sep 28, 2009 | 20.89 | 21.50 | 20.76 | 21.35 | 462,854 | +0.59(+2.84%) |
Sep 25, 2009 | 21.12 | 21.78 | 20.59 | 20.76 | 823,789 | -0.68(-3.17%) |
Sep 24, 2009 | 21.25 | 22.17 | 20.84 | 21.44 | 1,610,548 | +1.29(+6.40%) |
Sep 23, 2009 | 21.87 | 21.87 | 20.13 | 20.15 | 1,037,662 | -1.59(-7.31%) |
Sep 22, 2009 | 22.14 | 22.29 | 21.48 | 21.74 | 422,902 | +0.00(+0.00%) |
Sep 21, 2009 | 22.00 | 22.00 | 21.16 | 21.74 | 489,923 | -0.46(-2.07%) |
Sep 18, 2009 | 22.58 | 23.23 | 22.12 | 22.20 | 852,192 | -0.18(-0.80%) |
Sep 17, 2009 | 23.33 | 24.00 | 22.00 | 22.38 | 881,045 | -0.77(-3.31%) |
Sep 16, 2009 | 22.31 | 23.70 | 22.24 | 23.14 | 891,049 | +1.04(+4.73%) |
Sep 15, 2009 | 21.90 | 22.50 | 21.89 | 22.10 | 677,385 | +0.19(+0.87%) |
Sep 14, 2009 | 21.56 | 22.07 | 21.25 | 21.91 | 325,107 | -0.01(-0.05%) |
Sep 11, 2009 | 22.48 | 22.65 | 21.73 | 21.92 | 272,723 | -0.48(-2.14%) |
Sep 10, 2009 | 22.16 | 22.57 | 21.60 | 22.40 | 568,667 | +0.27(+1.22%) |
Sep 09, 2009 | 22.10 | 22.57 | 21.75 | 22.13 | 864,807 | -0.18(-0.81%) |
Sep 08, 2009 | 22.36 | 22.58 | 21.50 | 22.31 | 948,861 | +0.37(+1.69%) |
Sep 04, 2009 | 21.55 | 21.97 | 21.00 | 21.94 | 801,126 | +0.49(+2.28%) |
Sep 03, 2009 | 21.14 | 21.54 | 20.55 | 21.45 | 641,195 | +0.55(+2.63%) |
Sep 02, 2009 | 21.36 | 21.51 | 20.56 | 20.90 | 941,482 | -0.63(-2.93%) |
Sep 01, 2009 | 22.26 | 23.19 | 21.37 | 21.53 | 858,354 | -0.88(-3.93%) |
Aug 31, 2009 | 22.56 | 22.78 | 21.85 | 22.41 | 683,402 | -0.44(-1.93%) |
Aug 28, 2009 | 23.89 | 24.18 | 22.51 | 22.85 | 1,308,078 | -0.62(-2.64%) |
Aug 27, 2009 | 24.09 | 24.24 | 22.48 | 23.47 | 583,104 | -0.43(-1.80%) |
Aug 26, 2009 | 23.42 | 24.35 | 22.64 | 23.90 | 985,579 | +0.71(+3.06%) |
Aug 25, 2009 | 22.88 | 24.12 | 22.66 | 23.19 | 717,419 | +0.60(+2.66%) |
Aug 24, 2009 | 23.00 | 23.74 | 22.26 | 22.59 | 629,246 | -0.24(-1.05%) |
Aug 21, 2009 | 21.98 | 23.13 | 21.95 | 22.83 | 934,077 | +1.21(+5.60%) |
Aug 20, 2009 | 21.39 | 22.15 | 21.34 | 21.62 | 604,619 | +0.25(+1.17%) |
Aug 19, 2009 | 20.64 | 21.69 | 20.36 | 21.37 | 403,286 | +0.16(+0.75%) |
Aug 18, 2009 | 20.49 | 21.30 | 20.29 | 21.21 | 464,871 | +1.03(+5.10%) |
Aug 17, 2009 | 20.54 | 21.00 | 20.15 | 20.18 | 464,363 | -1.29(-6.01%) |
Aug 14, 2009 | 22.19 | 22.19 | 20.93 | 21.47 | 421,015 | -0.75(-3.38%) |
Aug 13, 2009 | 22.40 | 22.48 | 21.26 | 22.22 | 383,108 | +0.11(+0.50%) |
Aug 12, 2009 | 21.97 | 23.19 | 21.50 | 22.11 | 761,746 | +0.45(+2.08%) |
Aug 11, 2009 | 21.92 | 22.06 | 21.06 | 21.66 | 487,764 | -0.54(-2.43%) |
Aug 10, 2009 | 22.93 | 23.02 | 21.95 | 22.20 | 449,088 | -0.94(-4.06%) |
Aug 07, 2009 | 22.40 | 23.67 | 22.34 | 23.14 | 849,920 | +1.31(+6.00%) |
Aug 06, 2009 | 22.56 | 22.94 | 21.70 | 21.83 | 627,080 | -0.51(-2.28%) |
Aug 05, 2009 | 22.02 | 22.40 | 21.14 | 22.34 | 551,525 | +0.41(+1.87%) |
Aug 04, 2009 | 20.97 | 22.01 | 20.95 | 21.93 | 1,027,481 | +0.43(+2.00%) |