Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 20.46 | 20.84 | 20.26 | 20.60 | 80,504 | +0.04(+0.19%) |
Oct 29, 2009 | 20.85 | 21.07 | 20.39 | 20.56 | 41,210 | -0.19(-0.92%) |
Oct 28, 2009 | 20.85 | 21.06 | 20.59 | 20.75 | 64,856 | -0.20(-0.95%) |
Oct 27, 2009 | 21.09 | 21.10 | 20.80 | 20.95 | 55,291 | -0.12(-0.57%) |
Oct 26, 2009 | 20.98 | 21.29 | 20.97 | 21.07 | 112,239 | +0.17(+0.81%) |
Oct 23, 2009 | 20.98 | 21.62 | 20.80 | 20.90 | 65,498 | -0.84(-3.86%) |
Oct 22, 2009 | 21.00 | 21.76 | 20.39 | 21.74 | 51,199 | +0.80(+3.82%) |
Oct 21, 2009 | 21.29 | 22.04 | 20.86 | 20.94 | 46,899 | -0.34(-1.60%) |
Oct 20, 2009 | 21.43 | 21.80 | 21.25 | 21.28 | 25,814 | -0.46(-2.12%) |
Oct 19, 2009 | 21.27 | 21.89 | 21.14 | 21.74 | 31,779 | +0.32(+1.49%) |
Oct 16, 2009 | 21.52 | 21.65 | 21.07 | 21.42 | 37,773 | -0.16(-0.74%) |
Oct 15, 2009 | 20.90 | 22.27 | 20.88 | 21.58 | 111,650 | +0.51(+2.42%) |
Oct 14, 2009 | 20.75 | 21.35 | 20.62 | 21.07 | 110,923 | +0.57(+2.78%) |
Oct 13, 2009 | 20.74 | 20.82 | 20.35 | 20.50 | 72,881 | -0.20(-0.97%) |
Oct 12, 2009 | 21.10 | 21.40 | 20.50 | 20.70 | 74,165 | +0.21(+1.02%) |
Oct 09, 2009 | 20.79 | 20.98 | 20.34 | 20.49 | 110,627 | -0.25(-1.21%) |
Oct 08, 2009 | 20.62 | 20.97 | 20.35 | 20.74 | 125,969 | +0.33(+1.62%) |
Oct 07, 2009 | 20.77 | 20.99 | 20.20 | 20.41 | 36,174 | -0.38(-1.83%) |
Oct 06, 2009 | 20.72 | 21.24 | 20.46 | 20.79 | 56,379 | +0.26(+1.27%) |
Oct 05, 2009 | 20.31 | 20.65 | 20.17 | 20.53 | 33,107 | +0.38(+1.89%) |
Oct 02, 2009 | 19.80 | 20.65 | 19.80 | 20.15 | 55,160 | +0.22(+1.10%) |
Oct 01, 2009 | 20.42 | 21.00 | 19.85 | 19.93 | 70,969 | -0.49(-2.40%) |
Sep 30, 2009 | 21.02 | 21.02 | 20.29 | 20.42 | 59,188 | -0.48(-2.30%) |
Sep 29, 2009 | 21.10 | 21.19 | 20.88 | 20.90 | 61,144 | -0.07(-0.33%) |
Sep 28, 2009 | 20.74 | 21.19 | 20.61 | 20.97 | 47,694 | +0.54(+2.64%) |
Sep 25, 2009 | 20.41 | 20.83 | 20.28 | 20.43 | 61,422 | +0.01(+0.05%) |
Sep 24, 2009 | 20.78 | 20.98 | 20.41 | 20.42 | 58,179 | -0.17(-0.83%) |
Sep 23, 2009 | 21.08 | 21.10 | 20.50 | 20.59 | 93,167 | +0.22(+1.08%) |
Sep 22, 2009 | 20.48 | 20.50 | 20.10 | 20.37 | 21,429 | +0.10(+0.49%) |
Sep 21, 2009 | 20.25 | 20.54 | 20.11 | 20.27 | 22,433 | -0.24(-1.17%) |
Sep 18, 2009 | 20.15 | 20.61 | 19.40 | 20.51 | 86,728 | +0.42(+2.09%) |
Sep 17, 2009 | 20.10 | 20.24 | 19.86 | 20.09 | 15,104 | -0.10(-0.50%) |
Sep 16, 2009 | 19.83 | 20.32 | 19.75 | 20.19 | 39,512 | +0.32(+1.61%) |
Sep 15, 2009 | 20.51 | 20.60 | 19.25 | 19.87 | 81,186 | -0.74(-3.59%) |
Sep 14, 2009 | 20.14 | 20.82 | 20.13 | 20.61 | 35,355 | +0.38(+1.88%) |
Sep 11, 2009 | 20.76 | 21.03 | 20.13 | 20.23 | 44,462 | -0.56(-2.69%) |
Sep 10, 2009 | 19.37 | 21.41 | 19.33 | 20.79 | 240,302 | +2.28(+12.32%) |
Sep 09, 2009 | 17.13 | 18.89 | 17.13 | 18.51 | 115,151 | +1.46(+8.56%) |
Sep 08, 2009 | 17.70 | 17.74 | 17.01 | 17.05 | 96,520 | -0.21(-1.22%) |
Sep 04, 2009 | 17.47 | 17.78 | 17.03 | 17.26 | 121,362 | -0.16(-0.92%) |
Sep 03, 2009 | 17.22 | 17.75 | 17.20 | 17.42 | 92,533 | +0.37(+2.17%) |
Sep 02, 2009 | 18.03 | 18.03 | 16.99 | 17.05 | 109,945 | -0.86(-4.80%) |
Sep 01, 2009 | 18.75 | 18.93 | 17.85 | 17.91 | 82,657 | -0.91(-4.84%) |
Aug 31, 2009 | 19.16 | 19.45 | 18.75 | 18.82 | 64,434 | -0.52(-2.69%) |
Aug 28, 2009 | 19.79 | 19.79 | 19.09 | 19.34 | 36,307 | -0.06(-0.31%) |
Aug 27, 2009 | 19.58 | 19.87 | 19.24 | 19.40 | 27,291 | -0.31(-1.57%) |
Aug 26, 2009 | 19.85 | 19.89 | 19.41 | 19.71 | 45,793 | -0.26(-1.30%) |
Aug 25, 2009 | 19.97 | 20.00 | 19.10 | 19.97 | 59,096 | +0.00(+0.00%) |
Aug 24, 2009 | 19.80 | 20.00 | 19.68 | 19.97 | 64,708 | +0.18(+0.91%) |
Aug 21, 2009 | 19.80 | 19.89 | 19.30 | 19.79 | 63,991 | +0.13(+0.66%) |
Aug 20, 2009 | 19.68 | 19.75 | 19.13 | 19.66 | 35,192 | -0.13(-0.66%) |
Aug 19, 2009 | 19.21 | 19.90 | 18.52 | 19.79 | 31,569 | +0.39(+2.01%) |
Aug 18, 2009 | 19.26 | 19.62 | 18.99 | 19.40 | 47,134 | +0.30(+1.57%) |
Aug 17, 2009 | 18.78 | 19.46 | 18.34 | 19.10 | 59,740 | -0.06(-0.31%) |
Aug 14, 2009 | 19.54 | 19.61 | 18.62 | 19.16 | 44,028 | -0.44(-2.24%) |
Aug 13, 2009 | 19.59 | 19.98 | 19.21 | 19.60 | 41,800 | +0.18(+0.93%) |
Aug 12, 2009 | 19.99 | 19.99 | 19.05 | 19.42 | 66,365 | -0.11(-0.56%) |
Aug 11, 2009 | 19.30 | 19.97 | 19.30 | 19.53 | 89,269 | +0.02(+0.10%) |
Aug 10, 2009 | 20.20 | 21.08 | 19.29 | 19.51 | 56,428 | -0.86(-4.22%) |
Aug 07, 2009 | 19.23 | 20.93 | 19.23 | 20.37 | 70,463 | -1.23(-5.69%) |
Aug 06, 2009 | 21.24 | 21.75 | 21.24 | 21.60 | 36,476 | +0.41(+1.93%) |
Aug 05, 2009 | 21.87 | 21.87 | 20.80 | 21.19 | 28,176 | -0.82(-3.73%) |
Aug 04, 2009 | 21.62 | 22.12 | 21.60 | 22.01 | 30,849 | +0.17(+0.78%) |