Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 21.25 | 21.56 | 20.80 | 20.85 | 174,327 | -0.75(-3.47%) |
Oct 29, 2009 | 21.20 | 21.70 | 21.20 | 21.60 | 35,606 | +0.25(+1.17%) |
Oct 28, 2009 | 21.90 | 21.90 | 21.35 | 21.35 | 26,941 | -0.70(-3.17%) |
Oct 27, 2009 | 22.05 | 22.33 | 22.00 | 22.05 | 47,526 | +0.13(+0.59%) |
Oct 26, 2009 | 22.20 | 22.50 | 21.92 | 21.92 | 28,279 | +0.02(+0.09%) |
Oct 23, 2009 | 22.00 | 22.10 | 21.90 | 21.90 | 29,091 | -0.10(-0.45%) |
Oct 22, 2009 | 22.10 | 22.15 | 21.90 | 22.00 | 21,058 | -0.23(-1.03%) |
Oct 21, 2009 | 22.20 | 22.35 | 22.10 | 22.23 | 24,543 | -0.06(-0.27%) |
Oct 20, 2009 | 22.35 | 22.49 | 22.26 | 22.29 | 15,619 | -0.41(-1.81%) |
Oct 19, 2009 | 22.60 | 22.90 | 22.60 | 22.70 | 19,719 | +0.48(+2.16%) |
Oct 16, 2009 | 22.35 | 22.35 | 22.20 | 22.22 | 22,729 | -0.33(-1.46%) |
Oct 15, 2009 | 22.55 | 22.55 | 22.26 | 22.55 | 24,243 | -0.10(-0.44%) |
Oct 14, 2009 | 22.40 | 22.75 | 22.40 | 22.65 | 24,039 | +0.39(+1.75%) |
Oct 13, 2009 | 22.20 | 22.60 | 22.20 | 22.26 | 15,964 | -0.04(-0.18%) |
Oct 12, 2009 | 22.40 | 22.55 | 22.30 | 22.30 | 25,565 | +0.20(+0.90%) |
Oct 09, 2009 | 22.00 | 22.25 | 21.86 | 22.10 | 24,907 | +0.30(+1.38%) |
Oct 08, 2009 | 22.05 | 22.05 | 21.70 | 21.80 | 26,013 | +0.15(+0.69%) |
Oct 07, 2009 | 22.05 | 22.05 | 21.60 | 21.65 | 25,872 | -0.60(-2.70%) |
Oct 06, 2009 | 22.34 | 22.34 | 22.25 | 22.25 | 65,383 | -0.25(-1.11%) |
Oct 05, 2009 | 22.65 | 22.65 | 22.30 | 22.50 | 86,871 | +0.00(+0.00%) |
Oct 02, 2009 | 22.25 | 22.69 | 22.25 | 22.50 | 41,701 | -0.35(-1.53%) |
Oct 01, 2009 | 23.05 | 23.10 | 22.80 | 22.85 | 21,088 | -0.05(-0.22%) |
Sep 30, 2009 | 22.90 | 23.00 | 22.80 | 22.90 | 297,698 | +0.40(+1.78%) |
Sep 29, 2009 | 22.50 | 22.70 | 22.45 | 22.50 | 27,709 | +0.01(+0.04%) |
Sep 28, 2009 | 22.35 | 22.60 | 22.35 | 22.49 | 75,802 | +0.39(+1.76%) |
Sep 25, 2009 | 22.02 | 22.33 | 22.00 | 22.10 | 40,590 | +0.00(+0.00%) |
Sep 24, 2009 | 22.50 | 22.60 | 22.02 | 22.10 | 28,402 | -0.39(-1.73%) |
Sep 23, 2009 | 22.50 | 22.65 | 22.30 | 22.49 | 51,331 | -0.31(-1.36%) |
Sep 22, 2009 | 22.40 | 22.90 | 21.50 | 22.80 | 74,774 | +0.75(+3.40%) |
Sep 21, 2009 | 21.95 | 22.05 | 21.94 | 22.05 | 40,664 | +0.05(+0.23%) |
Sep 18, 2009 | 22.20 | 22.35 | 22.00 | 22.00 | 27,401 | -0.25(-1.12%) |
Sep 17, 2009 | 22.30 | 22.55 | 22.25 | 22.25 | 43,603 | -0.35(-1.55%) |
Sep 16, 2009 | 22.45 | 22.75 | 22.00 | 22.60 | 21,230 | +0.55(+2.49%) |
Sep 15, 2009 | 22.25 | 22.25 | 22.05 | 22.05 | 22,710 | -0.20(-0.90%) |
Sep 14, 2009 | 22.45 | 22.45 | 22.00 | 22.25 | 35,542 | -0.11(-0.49%) |
Sep 11, 2009 | 22.35 | 22.55 | 22.35 | 22.36 | 40,042 | +0.06(+0.27%) |
Sep 10, 2009 | 22.20 | 22.49 | 22.15 | 22.30 | 24,399 | -0.08(-0.36%) |
Sep 09, 2009 | 22.45 | 22.50 | 22.15 | 22.38 | 30,193 | -0.17(-0.75%) |
Sep 08, 2009 | 22.85 | 22.85 | 22.55 | 22.55 | 17,377 | -0.20(-0.88%) |
Sep 04, 2009 | 22.55 | 22.75 | 22.55 | 22.75 | 70,580 | +0.85(+3.88%) |
Sep 03, 2009 | 21.85 | 22.00 | 21.80 | 21.90 | 45,012 | +0.38(+1.77%) |
Sep 02, 2009 | 21.50 | 21.80 | 21.50 | 21.52 | 30,393 | -0.03(-0.14%) |
Sep 01, 2009 | 21.80 | 22.10 | 21.50 | 21.55 | 35,100 | -0.19(-0.87%) |
Aug 31, 2009 | 21.73 | 21.95 | 21.55 | 21.74 | 26,358 | -0.53(-2.38%) |
Aug 28, 2009 | 22.35 | 22.60 | 22.26 | 22.27 | 22,227 | -0.03(-0.13%) |
Aug 27, 2009 | 22.40 | 22.40 | 22.00 | 22.30 | 25,422 | +0.40(+1.83%) |
Aug 26, 2009 | 22.15 | 22.20 | 21.90 | 21.90 | 31,954 | -0.30(-1.35%) |
Aug 25, 2009 | 22.00 | 22.35 | 22.00 | 22.20 | 47,885 | +0.55(+2.54%) |
Aug 24, 2009 | 22.10 | 22.10 | 21.33 | 21.65 | 38,862 | -0.05(-0.23%) |
Aug 21, 2009 | 21.50 | 21.90 | 21.50 | 21.70 | 34,582 | +0.15(+0.70%) |
Aug 20, 2009 | 21.80 | 21.80 | 21.50 | 21.55 | 33,825 | -0.15(-0.69%) |
Aug 19, 2009 | 21.70 | 21.85 | 21.35 | 21.70 | 30,007 | -0.20(-0.91%) |
Aug 18, 2009 | 21.90 | 22.05 | 21.90 | 21.90 | 37,225 | +0.73(+3.45%) |
Aug 17, 2009 | 21.85 | 21.85 | 21.15 | 21.17 | 33,452 | -0.88(-3.99%) |
Aug 14, 2009 | 22.15 | 22.30 | 22.05 | 22.05 | 25,328 | +0.11(+0.50%) |
Aug 13, 2009 | 22.00 | 22.20 | 21.90 | 21.94 | 18,909 | -0.16(-0.72%) |
Aug 12, 2009 | 21.85 | 22.20 | 21.85 | 22.10 | 35,201 | -0.15(-0.67%) |
Aug 11, 2009 | 22.10 | 22.50 | 21.95 | 22.25 | 78,085 | +0.23(+1.04%) |
Aug 10, 2009 | 21.95 | 22.20 | 21.95 | 22.02 | 18,558 | -0.22(-0.99%) |
Aug 07, 2009 | 22.03 | 22.35 | 22.03 | 22.24 | 31,716 | -0.06(-0.27%) |
Aug 06, 2009 | 22.35 | 22.65 | 22.30 | 22.30 | 25,159 | -0.10(-0.45%) |
Aug 05, 2009 | 22.70 | 22.70 | 22.20 | 22.40 | 39,581 | -0.96(-4.11%) |
Aug 04, 2009 | 24.00 | 24.00 | 23.25 | 23.36 | 47,298 | -0.89(-3.67%) |