Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 21.47 | 21.63 | 20.32 | 20.82 | 156,196 | -1.49(-6.68%) |
Oct 29, 2009 | 22.44 | 22.82 | 22.20 | 22.31 | 251,299 | +0.05(+0.22%) |
Oct 28, 2009 | 23.21 | 23.47 | 22.20 | 22.26 | 86,355 | -0.96(-4.13%) |
Oct 27, 2009 | 23.87 | 24.46 | 23.15 | 23.22 | 92,286 | -0.64(-2.68%) |
Oct 26, 2009 | 24.04 | 24.64 | 23.86 | 23.86 | 99,271 | -0.22(-0.92%) |
Oct 23, 2009 | 24.06 | 24.66 | 23.83 | 24.08 | 82,919 | -0.45(-1.85%) |
Oct 22, 2009 | 24.38 | 25.00 | 24.13 | 24.54 | 142,546 | +0.04(+0.16%) |
Oct 21, 2009 | 24.66 | 25.43 | 24.39 | 24.50 | 56,344 | -0.16(-0.67%) |
Oct 20, 2009 | 24.42 | 25.18 | 24.42 | 24.66 | 31,198 | -0.55(-2.19%) |
Oct 19, 2009 | 24.94 | 25.45 | 24.68 | 25.22 | 49,905 | +0.45(+1.80%) |
Oct 16, 2009 | 24.55 | 24.88 | 24.20 | 24.77 | 84,592 | +0.10(+0.39%) |
Oct 15, 2009 | 24.76 | 24.97 | 24.59 | 24.67 | 70,467 | -0.20(-0.82%) |
Oct 14, 2009 | 24.70 | 25.09 | 24.45 | 24.88 | 111,706 | +0.43(+1.74%) |
Oct 13, 2009 | 24.53 | 24.93 | 24.27 | 24.45 | 133,566 | -0.04(-0.16%) |
Oct 12, 2009 | 24.88 | 25.05 | 24.24 | 24.49 | 125,709 | +0.14(+0.56%) |
Oct 09, 2009 | 23.38 | 24.38 | 23.38 | 24.35 | 78,950 | +1.04(+4.44%) |
Oct 08, 2009 | 22.96 | 23.62 | 22.96 | 23.32 | 127,450 | +0.60(+2.64%) |
Oct 07, 2009 | 22.33 | 23.06 | 22.33 | 22.72 | 82,842 | +0.22(+0.99%) |
Oct 06, 2009 | 22.29 | 22.60 | 22.19 | 22.50 | 77,040 | +0.42(+1.88%) |
Oct 05, 2009 | 22.14 | 22.28 | 21.98 | 22.08 | 93,300 | -0.01(-0.04%) |
Oct 02, 2009 | 21.87 | 22.44 | 21.87 | 22.09 | 81,140 | -0.07(-0.31%) |
Oct 01, 2009 | 22.39 | 22.60 | 22.08 | 22.16 | 141,922 | -0.43(-1.89%) |
Sep 30, 2009 | 22.84 | 23.18 | 22.02 | 22.58 | 71,057 | -0.30(-1.31%) |
Sep 29, 2009 | 22.88 | 23.20 | 22.44 | 22.88 | 65,448 | +0.17(+0.77%) |
Sep 28, 2009 | 22.99 | 23.21 | 22.61 | 22.71 | 93,194 | -0.09(-0.38%) |
Sep 25, 2009 | 22.73 | 23.09 | 22.32 | 22.80 | 94,304 | -0.03(-0.13%) |
Sep 24, 2009 | 23.23 | 23.35 | 22.16 | 22.83 | 197,731 | -0.23(-1.01%) |
Sep 23, 2009 | 23.26 | 23.53 | 22.94 | 23.06 | 94,774 | -0.10(-0.42%) |
Sep 22, 2009 | 22.67 | 23.62 | 22.60 | 23.15 | 107,950 | +0.59(+2.62%) |
Sep 21, 2009 | 22.87 | 23.09 | 21.74 | 22.56 | 51,778 | -0.52(-2.26%) |
Sep 18, 2009 | 22.37 | 23.09 | 22.33 | 23.09 | 200,283 | +0.79(+3.56%) |
Sep 17, 2009 | 22.02 | 22.51 | 21.98 | 22.29 | 92,444 | +0.35(+1.59%) |
Sep 16, 2009 | 22.26 | 22.43 | 21.85 | 21.94 | 192,635 | -0.13(-0.57%) |
Sep 15, 2009 | 22.43 | 22.59 | 21.99 | 22.07 | 123,616 | -0.39(-1.72%) |
Sep 14, 2009 | 22.21 | 22.65 | 21.30 | 22.46 | 134,544 | +0.14(+0.61%) |
Sep 11, 2009 | 22.64 | 22.74 | 22.19 | 22.32 | 65,111 | -0.22(-0.99%) |
Sep 10, 2009 | 22.28 | 22.71 | 22.28 | 22.54 | 91,213 | +0.31(+1.39%) |
Sep 09, 2009 | 21.54 | 22.61 | 21.45 | 22.23 | 65,804 | +0.60(+2.77%) |
Sep 08, 2009 | 21.53 | 21.70 | 21.38 | 21.63 | 91,327 | +0.33(+1.54%) |
Sep 04, 2009 | 21.48 | 21.99 | 21.11 | 21.31 | 149,086 | +0.08(+0.37%) |
Sep 03, 2009 | 20.78 | 21.23 | 20.72 | 21.23 | 67,110 | +0.49(+2.38%) |
Sep 02, 2009 | 20.96 | 21.20 | 20.70 | 20.73 | 76,936 | -0.22(-1.06%) |
Sep 01, 2009 | 21.14 | 22.11 | 20.88 | 20.96 | 104,285 | -0.33(-1.55%) |
Aug 31, 2009 | 21.42 | 21.87 | 21.01 | 21.29 | 96,380 | -0.41(-1.87%) |
Aug 28, 2009 | 22.04 | 22.11 | 21.64 | 21.69 | 56,748 | -0.21(-0.97%) |
Aug 27, 2009 | 21.92 | 22.17 | 21.10 | 21.91 | 81,029 | +0.06(+0.27%) |
Aug 26, 2009 | 21.58 | 21.89 | 21.30 | 21.85 | 71,679 | +0.31(+1.44%) |
Aug 25, 2009 | 21.32 | 21.94 | 21.28 | 21.54 | 92,315 | +0.41(+1.92%) |
Aug 24, 2009 | 21.05 | 21.27 | 20.78 | 21.13 | 86,693 | +0.14(+0.65%) |
Aug 21, 2009 | 20.75 | 21.16 | 20.35 | 21.00 | 191,406 | +0.51(+2.50%) |
Aug 20, 2009 | 20.44 | 20.71 | 20.24 | 20.48 | 84,817 | -0.12(-0.56%) |
Aug 19, 2009 | 20.21 | 20.70 | 20.11 | 20.60 | 47,213 | +0.17(+0.85%) |
Aug 18, 2009 | 20.45 | 20.69 | 20.11 | 20.42 | 52,996 | +0.04(+0.19%) |
Aug 17, 2009 | 20.94 | 21.04 | 19.94 | 20.39 | 121,103 | -1.00(-4.66%) |
Aug 14, 2009 | 21.35 | 21.52 | 21.01 | 21.38 | 104,178 | +0.00(+0.00%) |
Aug 13, 2009 | 21.50 | 21.71 | 21.01 | 21.38 | 46,867 | +0.08(+0.36%) |
Aug 12, 2009 | 21.04 | 21.97 | 21.04 | 21.31 | 111,138 | +0.35(+1.66%) |
Aug 11, 2009 | 21.22 | 21.46 | 20.65 | 20.96 | 116,330 | -0.50(-2.35%) |
Aug 10, 2009 | 21.83 | 21.83 | 21.34 | 21.46 | 137,661 | -0.58(-2.64%) |
Aug 07, 2009 | 22.31 | 22.51 | 21.87 | 22.04 | 126,654 | +0.16(+0.75%) |
Aug 06, 2009 | 22.02 | 22.87 | 21.68 | 21.88 | 169,710 | +0.01(+0.04%) |
Aug 05, 2009 | 23.29 | 23.29 | 21.17 | 21.87 | 155,586 | -1.51(-6.46%) |
Aug 04, 2009 | 22.89 | 23.88 | 22.65 | 23.38 | 112,079 | +0.24(+1.05%) |