Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 20.47 | 21.01 | 20.26 | 20.56 | 91,942 | -0.02(-0.07%) |
Oct 29, 2009 | 20.47 | 21.43 | 20.36 | 20.58 | 51,600 | +0.26(+1.28%) |
Oct 28, 2009 | 20.57 | 21.13 | 20.23 | 20.32 | 76,673 | -0.37(-1.77%) |
Oct 27, 2009 | 21.21 | 21.40 | 20.68 | 20.68 | 56,121 | -0.36(-1.71%) |
Oct 26, 2009 | 20.98 | 21.81 | 20.43 | 21.04 | 87,946 | +0.03(+0.15%) |
Oct 23, 2009 | 21.05 | 21.26 | 20.73 | 21.01 | 50,443 | -0.04(-0.18%) |
Oct 22, 2009 | 20.30 | 21.40 | 20.22 | 21.05 | 31,780 | +0.73(+3.61%) |
Oct 21, 2009 | 20.73 | 21.59 | 20.26 | 20.32 | 97,933 | -0.44(-2.14%) |
Oct 20, 2009 | 20.48 | 20.91 | 20.26 | 20.76 | 82,045 | -1.33(-6.02%) |
Oct 19, 2009 | 22.46 | 22.50 | 21.29 | 22.09 | 40,375 | +0.01(+0.03%) |
Oct 16, 2009 | 22.37 | 22.50 | 21.49 | 22.08 | 26,804 | -0.50(-2.23%) |
Oct 15, 2009 | 22.71 | 23.03 | 22.14 | 22.59 | 58,619 | -0.45(-1.96%) |
Oct 14, 2009 | 23.13 | 23.15 | 22.30 | 23.04 | 29,765 | +0.25(+1.11%) |
Oct 13, 2009 | 22.80 | 22.89 | 21.70 | 22.79 | 40,151 | -0.02(-0.07%) |
Oct 12, 2009 | 22.98 | 23.31 | 22.41 | 22.80 | 50,676 | +0.59(+2.63%) |
Oct 09, 2009 | 21.42 | 22.27 | 21.01 | 22.22 | 48,630 | +0.83(+3.87%) |
Oct 08, 2009 | 20.59 | 22.15 | 20.29 | 21.39 | 61,403 | +0.00(+0.00%) |
Oct 07, 2009 | 20.56 | 21.55 | 20.32 | 21.39 | 45,903 | +0.81(+3.95%) |
Oct 06, 2009 | 20.45 | 20.77 | 20.22 | 20.57 | 23,721 | +0.43(+2.11%) |
Oct 05, 2009 | 20.33 | 20.48 | 20.13 | 20.15 | 36,129 | +0.01(+0.04%) |
Oct 02, 2009 | 20.13 | 20.65 | 20.07 | 20.14 | 43,739 | -0.01(-0.04%) |
Oct 01, 2009 | 20.13 | 20.53 | 20.01 | 20.15 | 28,079 | -0.05(-0.26%) |
Sep 30, 2009 | 21.27 | 21.27 | 20.06 | 20.20 | 58,859 | -0.93(-4.42%) |
Sep 29, 2009 | 21.69 | 21.69 | 21.13 | 21.14 | 41,982 | -0.55(-2.56%) |
Sep 28, 2009 | 20.56 | 21.80 | 20.56 | 21.69 | 18,929 | +1.25(+6.09%) |
Sep 25, 2009 | 20.94 | 20.94 | 19.99 | 20.45 | 22,636 | -0.64(-3.03%) |
Sep 24, 2009 | 21.30 | 21.33 | 20.13 | 21.08 | 24,139 | -0.14(-0.64%) |
Sep 23, 2009 | 21.46 | 21.63 | 21.14 | 21.22 | 31,569 | -0.16(-0.75%) |
Sep 22, 2009 | 21.43 | 21.69 | 21.30 | 21.38 | 29,794 | -0.05(-0.21%) |
Sep 21, 2009 | 21.20 | 22.11 | 21.20 | 21.43 | 31,702 | -0.04(-0.18%) |
Sep 18, 2009 | 22.31 | 22.71 | 21.02 | 21.46 | 72,758 | -0.73(-3.29%) |
Sep 17, 2009 | 21.87 | 22.79 | 21.69 | 22.19 | 48,890 | +0.36(+1.67%) |
Sep 16, 2009 | 20.67 | 21.89 | 20.54 | 21.83 | 59,656 | +1.15(+5.59%) |
Sep 15, 2009 | 20.71 | 20.83 | 20.25 | 20.67 | 20,310 | -0.16(-0.77%) |
Sep 14, 2009 | 20.27 | 20.90 | 19.94 | 20.83 | 20,269 | +0.26(+1.26%) |
Sep 11, 2009 | 20.79 | 20.80 | 20.39 | 20.57 | 31,072 | -0.22(-1.06%) |
Sep 10, 2009 | 20.02 | 20.89 | 19.75 | 20.79 | 41,241 | +0.77(+3.87%) |
Sep 09, 2009 | 19.82 | 20.50 | 19.40 | 20.02 | 31,816 | +0.41(+2.09%) |
Sep 08, 2009 | 19.37 | 19.87 | 19.02 | 19.61 | 67,564 | +0.39(+2.02%) |
Sep 04, 2009 | 18.77 | 19.37 | 18.26 | 19.22 | 36,765 | +0.48(+2.55%) |
Sep 03, 2009 | 18.67 | 18.96 | 18.08 | 18.74 | 46,540 | +0.40(+2.20%) |
Sep 02, 2009 | 17.53 | 18.60 | 17.53 | 18.34 | 45,082 | +0.82(+4.68%) |
Sep 01, 2009 | 17.91 | 18.95 | 17.07 | 17.52 | 55,492 | -0.62(-3.43%) |
Aug 31, 2009 | 18.00 | 18.36 | 17.48 | 18.14 | 66,096 | -0.01(-0.04%) |
Aug 28, 2009 | 19.19 | 19.19 | 17.98 | 18.15 | 35,258 | -0.84(-4.40%) |
Aug 27, 2009 | 18.80 | 19.18 | 18.28 | 18.99 | 39,953 | +0.05(+0.28%) |
Aug 26, 2009 | 19.66 | 19.66 | 18.64 | 18.93 | 37,394 | -0.79(-4.01%) |
Aug 25, 2009 | 19.87 | 19.95 | 19.62 | 19.72 | 31,882 | -0.04(-0.19%) |
Aug 24, 2009 | 19.99 | 19.99 | 19.47 | 19.76 | 35,354 | +0.00(+0.00%) |
Aug 21, 2009 | 19.77 | 20.29 | 19.42 | 19.76 | 56,933 | +0.20(+1.01%) |
Aug 20, 2009 | 19.65 | 19.72 | 19.20 | 19.56 | 36,211 | -0.10(-0.50%) |
Aug 19, 2009 | 19.96 | 19.98 | 19.16 | 19.66 | 49,170 | -0.53(-2.63%) |
Aug 18, 2009 | 19.56 | 20.95 | 19.47 | 20.19 | 78,936 | +0.93(+4.85%) |
Aug 17, 2009 | 18.95 | 19.42 | 18.65 | 19.26 | 59,475 | -0.17(-0.86%) |
Aug 14, 2009 | 18.51 | 20.06 | 18.51 | 19.43 | 69,734 | +0.86(+4.62%) |
Aug 13, 2009 | 18.58 | 18.96 | 18.28 | 18.57 | 14,940 | +0.10(+0.53%) |
Aug 12, 2009 | 18.06 | 18.75 | 18.06 | 18.47 | 40,487 | +0.40(+2.19%) |
Aug 11, 2009 | 18.12 | 18.39 | 17.86 | 18.07 | 27,665 | -0.24(-1.33%) |
Aug 10, 2009 | 18.49 | 18.49 | 17.86 | 18.32 | 52,220 | -0.31(-1.67%) |
Aug 07, 2009 | 18.21 | 19.48 | 17.93 | 18.63 | 31,578 | +0.80(+4.47%) |
Aug 06, 2009 | 18.36 | 18.86 | 17.76 | 17.83 | 41,834 | -0.45(-2.45%) |
Aug 05, 2009 | 18.61 | 19.24 | 17.73 | 18.28 | 43,338 | -0.39(-2.08%) |
Aug 04, 2009 | 17.68 | 18.86 | 17.22 | 18.67 | 35,830 | +0.77(+4.29%) |