Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 22.28 | 22.30 | 21.43 | 21.54 | 568,027 | -0.91(-4.05%) |
Oct 29, 2009 | 21.99 | 22.48 | 21.86 | 22.45 | 463,134 | +0.59(+2.72%) |
Oct 28, 2009 | 22.47 | 22.56 | 21.80 | 21.85 | 710,844 | -0.68(-3.02%) |
Oct 27, 2009 | 22.95 | 22.95 | 22.45 | 22.53 | 290,961 | -0.34(-1.51%) |
Oct 26, 2009 | 23.27 | 23.55 | 22.77 | 22.88 | 368,245 | -0.27(-1.15%) |
Oct 23, 2009 | 23.24 | 23.27 | 23.05 | 23.14 | 468,534 | -0.32(-1.37%) |
Oct 22, 2009 | 23.16 | 23.47 | 23.00 | 23.46 | 101,442 | +0.41(+1.77%) |
Oct 21, 2009 | 23.47 | 23.73 | 23.06 | 23.06 | 267,548 | -0.46(-1.96%) |
Oct 20, 2009 | 23.49 | 23.56 | 23.35 | 23.52 | 402,234 | -0.26(-1.09%) |
Oct 19, 2009 | 23.67 | 23.87 | 23.53 | 23.78 | 405,881 | +0.13(+0.56%) |
Oct 16, 2009 | 23.58 | 23.74 | 23.46 | 23.64 | 317,330 | -0.18(-0.76%) |
Oct 15, 2009 | 23.88 | 23.88 | 23.64 | 23.82 | 414,471 | -0.26(-1.07%) |
Oct 14, 2009 | 23.53 | 24.11 | 23.53 | 24.08 | 525,128 | +0.84(+3.60%) |
Oct 13, 2009 | 23.31 | 23.31 | 23.10 | 23.24 | 291,188 | -0.21(-0.90%) |
Oct 12, 2009 | 23.51 | 23.64 | 23.29 | 23.46 | 201,278 | -0.05(-0.20%) |
Oct 09, 2009 | 23.31 | 23.50 | 23.24 | 23.50 | 359,818 | +0.20(+0.87%) |
Oct 08, 2009 | 23.31 | 23.50 | 23.26 | 23.30 | 119,881 | +0.18(+0.79%) |
Oct 07, 2009 | 22.90 | 23.12 | 22.83 | 23.12 | 125,337 | +0.10(+0.43%) |
Oct 06, 2009 | 22.93 | 23.19 | 22.73 | 23.02 | 384,497 | +0.27(+1.17%) |
Oct 05, 2009 | 22.45 | 22.75 | 22.35 | 22.75 | 155,141 | +0.45(+2.04%) |
Oct 02, 2009 | 22.09 | 22.57 | 22.04 | 22.30 | 223,786 | -0.10(-0.45%) |
Oct 01, 2009 | 22.95 | 22.95 | 22.36 | 22.40 | 785,198 | -0.67(-2.92%) |
Sep 30, 2009 | 23.30 | 23.30 | 22.74 | 23.07 | 631,273 | +0.01(+0.03%) |
Sep 29, 2009 | 23.08 | 23.27 | 23.02 | 23.06 | 90,665 | +0.02(+0.07%) |
Sep 28, 2009 | 22.59 | 23.05 | 22.53 | 23.05 | 93,060 | +0.76(+3.41%) |
Sep 25, 2009 | 22.45 | 22.72 | 22.09 | 22.29 | 222,001 | -0.29(-1.28%) |
Sep 24, 2009 | 23.23 | 23.24 | 22.43 | 22.58 | 426,441 | -0.60(-2.60%) |
Sep 23, 2009 | 23.56 | 23.68 | 23.16 | 23.18 | 154,400 | -0.32(-1.37%) |
Sep 22, 2009 | 23.26 | 23.55 | 23.10 | 23.50 | 166,715 | +0.49(+2.12%) |
Sep 21, 2009 | 22.84 | 23.09 | 22.76 | 23.01 | 227,570 | +0.00(+0.00%) |
Sep 18, 2009 | 22.90 | 23.12 | 22.73 | 23.01 | 167,557 | +0.22(+0.96%) |
Sep 17, 2009 | 22.79 | 23.06 | 22.65 | 22.79 | 280,924 | +0.48(+2.13%) |
Sep 16, 2009 | 22.34 | 22.78 | 22.26 | 22.32 | 413,751 | +0.10(+0.47%) |
Sep 15, 2009 | 22.15 | 22.36 | 21.93 | 22.22 | 494,186 | +0.15(+0.67%) |
Sep 14, 2009 | 21.99 | 22.10 | 21.47 | 22.07 | 188,268 | +0.34(+1.58%) |
Sep 11, 2009 | 22.00 | 22.01 | 21.72 | 21.72 | 100,861 | -0.17(-0.79%) |
Sep 10, 2009 | 21.70 | 21.93 | 21.49 | 21.90 | 128,236 | +0.21(+0.97%) |
Sep 09, 2009 | 21.42 | 21.79 | 21.36 | 21.68 | 76,950 | +0.27(+1.28%) |
Sep 08, 2009 | 21.27 | 21.43 | 21.21 | 21.41 | 102,517 | +0.33(+1.56%) |
Sep 04, 2009 | 21.04 | 21.08 | 20.80 | 21.08 | 101,320 | +0.16(+0.75%) |
Sep 03, 2009 | 20.74 | 20.96 | 20.65 | 20.93 | 263,195 | +0.27(+1.33%) |
Sep 02, 2009 | 20.65 | 20.99 | 20.56 | 20.65 | 594,299 | -0.11(-0.53%) |
Sep 01, 2009 | 21.65 | 21.80 | 20.74 | 20.76 | 615,849 | -0.94(-4.32%) |
Aug 31, 2009 | 21.39 | 21.72 | 21.14 | 21.70 | 245,340 | +0.14(+0.65%) |
Aug 28, 2009 | 21.72 | 21.72 | 21.32 | 21.56 | 190,926 | +0.13(+0.62%) |
Aug 27, 2009 | 21.40 | 21.43 | 21.05 | 21.43 | 287,304 | +0.07(+0.33%) |
Aug 26, 2009 | 21.18 | 21.44 | 21.17 | 21.36 | 289,839 | +0.03(+0.15%) |
Aug 25, 2009 | 21.16 | 21.47 | 21.15 | 21.32 | 679,080 | +0.28(+1.34%) |
Aug 24, 2009 | 21.36 | 21.46 | 21.02 | 21.04 | 267,357 | -0.15(-0.70%) |
Aug 21, 2009 | 21.18 | 21.27 | 21.07 | 21.19 | 271,185 | +0.20(+0.93%) |
Aug 20, 2009 | 20.52 | 21.00 | 20.52 | 21.00 | 265,150 | +0.35(+1.70%) |
Aug 19, 2009 | 20.41 | 20.71 | 20.31 | 20.64 | 310,652 | +0.04(+0.19%) |
Aug 18, 2009 | 20.40 | 20.68 | 20.40 | 20.61 | 252,547 | +0.13(+0.65%) |
Aug 17, 2009 | 20.63 | 20.63 | 20.28 | 20.47 | 281,033 | -0.60(-2.86%) |
Aug 14, 2009 | 21.50 | 21.50 | 20.89 | 21.07 | 249,358 | -0.38(-1.75%) |
Aug 13, 2009 | 21.61 | 21.61 | 21.22 | 21.45 | 415,846 | +0.05(+0.26%) |
Aug 12, 2009 | 20.86 | 21.54 | 20.86 | 21.39 | 291,260 | +0.48(+2.32%) |
Aug 11, 2009 | 21.17 | 21.30 | 20.89 | 20.91 | 442,692 | -0.38(-1.80%) |
Aug 10, 2009 | 21.38 | 21.54 | 21.14 | 21.29 | 356,585 | -0.26(-1.20%) |
Aug 07, 2009 | 21.32 | 21.86 | 21.14 | 21.55 | 474,575 | +0.53(+2.53%) |
Aug 06, 2009 | 21.42 | 21.43 | 20.90 | 21.02 | 169,106 | -0.14(-0.66%) |
Aug 05, 2009 | 21.10 | 21.25 | 20.82 | 21.16 | 225,580 | +0.16(+0.78%) |
Aug 04, 2009 | 20.87 | 21.06 | 20.81 | 21.00 | 341,370 | +0.06(+0.30%) |