Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 20.82 | 20.82 | 20.39 | 20.39 | 62,185 | -0.53(-2.55%) |
Oct 29, 2009 | 20.76 | 20.97 | 20.59 | 20.92 | 63,989 | +0.29(+1.43%) |
Oct 28, 2009 | 21.04 | 21.09 | 20.61 | 20.63 | 139,666 | -0.52(-2.48%) |
Oct 27, 2009 | 21.36 | 21.54 | 21.15 | 21.16 | 90,850 | -0.17(-0.79%) |
Oct 26, 2009 | 21.58 | 21.83 | 21.27 | 21.32 | 59,129 | -0.28(-1.27%) |
Oct 23, 2009 | 21.58 | 21.65 | 21.53 | 21.60 | 80,664 | -0.28(-1.28%) |
Oct 22, 2009 | 21.48 | 21.92 | 21.44 | 21.88 | 62,048 | +0.42(+1.96%) |
Oct 21, 2009 | 21.69 | 21.92 | 21.46 | 21.46 | 45,751 | -0.24(-1.13%) |
Oct 20, 2009 | 21.62 | 21.74 | 21.62 | 21.70 | 58,818 | -0.58(-2.62%) |
Oct 19, 2009 | 22.08 | 22.35 | 22.05 | 22.29 | 24,065 | +0.24(+1.10%) |
Oct 16, 2009 | 21.86 | 22.11 | 21.79 | 22.04 | 41,450 | +0.00(+0.02%) |
Oct 15, 2009 | 21.95 | 22.04 | 21.92 | 22.04 | 37,258 | +0.01(+0.06%) |
Oct 14, 2009 | 21.83 | 22.06 | 21.81 | 22.02 | 57,567 | +0.43(+1.97%) |
Oct 13, 2009 | 21.65 | 21.65 | 21.50 | 21.60 | 92,235 | -0.05(-0.21%) |
Oct 12, 2009 | 21.86 | 21.86 | 21.58 | 21.64 | 54,040 | -0.19(-0.85%) |
Oct 09, 2009 | 21.51 | 21.83 | 21.51 | 21.83 | 21,186 | +0.31(+1.43%) |
Oct 08, 2009 | 21.56 | 21.61 | 21.41 | 21.52 | 46,170 | +0.11(+0.51%) |
Oct 07, 2009 | 21.43 | 21.46 | 21.32 | 21.41 | 22,014 | -0.05(-0.21%) |
Oct 06, 2009 | 21.33 | 21.51 | 21.30 | 21.46 | 20,571 | +0.28(+1.30%) |
Oct 05, 2009 | 21.01 | 21.24 | 20.91 | 21.18 | 108,500 | +0.25(+1.21%) |
Oct 02, 2009 | 21.09 | 21.09 | 20.92 | 20.93 | 67,547 | -0.25(-1.20%) |
Oct 01, 2009 | 21.74 | 21.74 | 21.18 | 21.18 | 202,239 | -0.56(-2.58%) |
Sep 30, 2009 | 21.99 | 21.99 | 21.53 | 21.74 | 37,667 | -0.21(-0.95%) |
Sep 29, 2009 | 21.84 | 22.03 | 21.81 | 21.95 | 136,404 | +0.17(+0.77%) |
Sep 28, 2009 | 21.45 | 21.87 | 21.45 | 21.78 | 27,705 | +0.39(+1.84%) |
Sep 25, 2009 | 21.46 | 21.46 | 21.31 | 21.39 | 12,976 | -0.12(-0.55%) |
Sep 24, 2009 | 21.87 | 21.87 | 21.45 | 21.51 | 31,700 | -0.38(-1.72%) |
Sep 23, 2009 | 21.97 | 22.15 | 21.85 | 21.88 | 34,772 | -0.07(-0.33%) |
Sep 22, 2009 | 21.89 | 22.02 | 21.81 | 21.96 | 243,574 | +0.05(+0.25%) |
Sep 21, 2009 | 21.86 | 21.97 | 21.84 | 21.90 | 16,976 | -0.15(-0.68%) |
Sep 18, 2009 | 21.94 | 22.06 | 21.79 | 22.05 | 85,301 | +0.15(+0.70%) |
Sep 17, 2009 | 21.62 | 21.99 | 21.62 | 21.90 | 45,832 | +0.30(+1.41%) |
Sep 16, 2009 | 21.53 | 21.63 | 21.33 | 21.59 | 40,082 | +0.17(+0.78%) |
Sep 15, 2009 | 21.21 | 21.45 | 21.21 | 21.43 | 43,958 | +0.12(+0.57%) |
Sep 14, 2009 | 21.13 | 21.31 | 21.13 | 21.30 | 44,690 | +0.02(+0.09%) |
Sep 11, 2009 | 21.16 | 21.31 | 21.09 | 21.29 | 35,218 | +0.20(+0.97%) |
Sep 10, 2009 | 20.89 | 21.11 | 20.72 | 21.08 | 21,296 | +0.19(+0.91%) |
Sep 09, 2009 | 20.68 | 20.96 | 20.68 | 20.89 | 424,689 | +0.21(+1.01%) |
Sep 08, 2009 | 20.65 | 20.70 | 20.53 | 20.68 | 55,151 | +0.21(+1.02%) |
Sep 04, 2009 | 20.21 | 20.52 | 20.21 | 20.48 | 11,840 | +0.38(+1.91%) |
Sep 03, 2009 | 20.02 | 20.10 | 19.84 | 20.09 | 29,336 | +0.13(+0.63%) |
Sep 02, 2009 | 19.99 | 20.05 | 19.90 | 19.96 | 92,958 | -0.10(-0.50%) |
Sep 01, 2009 | 20.11 | 20.48 | 20.02 | 20.06 | 56,095 | -0.18(-0.87%) |
Aug 31, 2009 | 20.27 | 20.27 | 20.13 | 20.24 | 32,944 | -0.19(-0.93%) |
Aug 28, 2009 | 20.70 | 20.70 | 20.33 | 20.43 | 25,199 | -0.14(-0.68%) |
Aug 27, 2009 | 20.28 | 20.66 | 20.28 | 20.57 | 90,286 | +0.41(+2.04%) |
Aug 26, 2009 | 20.15 | 20.24 | 20.05 | 20.16 | 40,562 | -0.04(-0.20%) |
Aug 25, 2009 | 20.22 | 20.39 | 20.20 | 20.20 | 34,650 | +0.00(+0.02%) |
Aug 24, 2009 | 20.18 | 20.30 | 20.11 | 20.20 | 29,457 | +0.12(+0.61%) |
Aug 21, 2009 | 19.70 | 20.14 | 19.70 | 20.07 | 68,716 | +0.51(+2.61%) |
Aug 20, 2009 | 19.36 | 19.58 | 19.26 | 19.56 | 33,941 | +0.21(+1.08%) |
Aug 19, 2009 | 19.15 | 19.38 | 19.15 | 19.35 | 20,094 | +0.07(+0.34%) |
Aug 18, 2009 | 19.24 | 19.34 | 19.23 | 19.29 | 13,968 | +0.07(+0.35%) |
Aug 17, 2009 | 19.25 | 19.29 | 19.12 | 19.22 | 24,211 | -0.39(-1.98%) |
Aug 14, 2009 | 19.81 | 19.86 | 19.45 | 19.61 | 61,452 | -0.28(-1.41%) |
Aug 13, 2009 | 19.89 | 19.90 | 19.67 | 19.89 | 63,920 | -0.07(-0.34%) |
Aug 12, 2009 | 19.44 | 20.00 | 19.44 | 19.96 | 78,302 | +0.50(+2.58%) |
Aug 11, 2009 | 19.59 | 19.59 | 19.34 | 19.45 | 25,636 | -0.23(-1.15%) |
Aug 10, 2009 | 19.73 | 19.81 | 19.54 | 19.68 | 108,144 | -0.18(-0.91%) |
Aug 07, 2009 | 19.76 | 20.01 | 19.61 | 19.86 | 47,556 | +0.37(+1.88%) |
Aug 06, 2009 | 19.44 | 19.60 | 19.25 | 19.49 | 76,899 | +0.15(+0.80%) |
Aug 05, 2009 | 19.31 | 19.43 | 19.21 | 19.34 | 24,025 | -0.21(-1.09%) |
Aug 04, 2009 | 19.32 | 19.64 | 19.32 | 19.55 | 24,319 | +0.13(+0.65%) |