Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 21.52 | 21.56 | 20.55 | 20.80 | 402,270 | -0.74(-3.44%) |
Oct 29, 2009 | 21.18 | 21.60 | 20.94 | 21.54 | 356,814 | +0.53(+2.53%) |
Oct 28, 2009 | 21.55 | 21.59 | 20.96 | 21.01 | 997,397 | -0.67(-3.09%) |
Oct 27, 2009 | 21.69 | 22.03 | 21.59 | 21.68 | 352,038 | +0.05(+0.22%) |
Oct 26, 2009 | 22.05 | 22.39 | 21.53 | 21.63 | 305,613 | -0.34(-1.55%) |
Oct 23, 2009 | 22.05 | 22.08 | 21.85 | 21.97 | 495,774 | -0.35(-1.55%) |
Oct 22, 2009 | 22.11 | 22.32 | 21.75 | 22.32 | 553,864 | +0.19(+0.86%) |
Oct 21, 2009 | 22.13 | 22.61 | 22.11 | 22.13 | 1,583,527 | -0.11(-0.48%) |
Oct 20, 2009 | 22.07 | 22.24 | 22.06 | 22.23 | 2,230,953 | -0.21(-0.93%) |
Oct 19, 2009 | 22.24 | 22.53 | 22.13 | 22.44 | 383,407 | +0.28(+1.24%) |
Oct 16, 2009 | 22.01 | 22.22 | 21.89 | 22.17 | 817,169 | +0.02(+0.08%) |
Oct 15, 2009 | 21.76 | 22.21 | 21.58 | 22.15 | 452,405 | +0.33(+1.54%) |
Oct 14, 2009 | 21.73 | 21.88 | 21.54 | 21.81 | 461,408 | +0.47(+2.18%) |
Oct 13, 2009 | 21.38 | 21.40 | 21.07 | 21.35 | 278,247 | +0.03(+0.14%) |
Oct 12, 2009 | 21.31 | 21.40 | 21.20 | 21.32 | 231,721 | +0.30(+1.42%) |
Oct 09, 2009 | 20.84 | 21.09 | 20.84 | 21.02 | 1,017,746 | -0.02(-0.11%) |
Oct 08, 2009 | 20.72 | 21.10 | 20.67 | 21.04 | 312,479 | +0.43(+2.09%) |
Oct 07, 2009 | 20.50 | 20.61 | 20.36 | 20.61 | 214,644 | +0.08(+0.41%) |
Oct 06, 2009 | 20.26 | 20.66 | 20.26 | 20.53 | 220,168 | +0.49(+2.45%) |
Oct 05, 2009 | 19.69 | 20.13 | 19.63 | 20.04 | 117,051 | +0.32(+1.64%) |
Oct 02, 2009 | 19.61 | 19.83 | 19.38 | 19.72 | 166,242 | -0.11(-0.57%) |
Oct 01, 2009 | 20.38 | 20.38 | 19.78 | 19.83 | 195,936 | -0.56(-2.76%) |
Sep 30, 2009 | 20.64 | 20.66 | 20.18 | 20.39 | 276,357 | -0.13(-0.61%) |
Sep 29, 2009 | 20.55 | 20.62 | 20.37 | 20.52 | 183,343 | -0.13(-0.63%) |
Sep 28, 2009 | 20.27 | 20.65 | 20.23 | 20.65 | 184,561 | +0.32(+1.59%) |
Sep 25, 2009 | 20.28 | 20.53 | 20.15 | 20.33 | 273,981 | +0.01(+0.03%) |
Sep 24, 2009 | 20.63 | 20.76 | 20.17 | 20.32 | 243,990 | -0.32(-1.56%) |
Sep 23, 2009 | 21.10 | 21.11 | 20.61 | 20.64 | 165,528 | -0.41(-1.94%) |
Sep 22, 2009 | 21.01 | 21.12 | 20.86 | 21.05 | 205,933 | +0.36(+1.75%) |
Sep 21, 2009 | 20.59 | 20.76 | 20.33 | 20.69 | 122,138 | -0.22(-1.06%) |
Sep 18, 2009 | 21.05 | 21.05 | 20.77 | 20.91 | 128,627 | +0.01(+0.06%) |
Sep 17, 2009 | 21.05 | 21.17 | 20.82 | 20.90 | 176,562 | +0.07(+0.34%) |
Sep 16, 2009 | 20.95 | 21.13 | 20.74 | 20.83 | 330,819 | +0.14(+0.70%) |
Sep 15, 2009 | 20.58 | 20.70 | 20.37 | 20.68 | 144,240 | +0.22(+1.06%) |
Sep 14, 2009 | 20.25 | 20.51 | 20.07 | 20.47 | 259,706 | +0.02(+0.11%) |
Sep 11, 2009 | 20.44 | 20.63 | 20.25 | 20.44 | 269,859 | +0.10(+0.50%) |
Sep 10, 2009 | 20.18 | 20.40 | 20.00 | 20.34 | 274,911 | +0.32(+1.58%) |
Sep 09, 2009 | 20.06 | 20.24 | 19.91 | 20.03 | 174,089 | +0.08(+0.38%) |
Sep 08, 2009 | 19.80 | 20.00 | 19.80 | 19.95 | 154,976 | +0.58(+2.98%) |
Sep 04, 2009 | 19.15 | 19.46 | 19.10 | 19.37 | 66,124 | +0.24(+1.25%) |
Sep 03, 2009 | 19.13 | 19.22 | 18.99 | 19.14 | 94,426 | +0.10(+0.53%) |
Sep 02, 2009 | 18.87 | 19.16 | 18.87 | 19.03 | 257,736 | +0.08(+0.41%) |
Sep 01, 2009 | 19.17 | 19.48 | 18.94 | 18.96 | 166,752 | -0.38(-1.95%) |
Aug 31, 2009 | 19.37 | 19.40 | 19.18 | 19.33 | 140,316 | -0.34(-1.73%) |
Aug 28, 2009 | 19.85 | 19.89 | 19.53 | 19.67 | 141,430 | -0.05(-0.27%) |
Aug 27, 2009 | 19.59 | 19.80 | 19.25 | 19.73 | 128,135 | +0.07(+0.37%) |
Aug 26, 2009 | 19.66 | 19.73 | 19.43 | 19.66 | 170,543 | -0.08(-0.42%) |
Aug 25, 2009 | 19.93 | 20.07 | 19.64 | 19.74 | 149,063 | -0.10(-0.51%) |
Aug 24, 2009 | 19.95 | 20.03 | 19.79 | 19.84 | 344,865 | +0.08(+0.39%) |
Aug 21, 2009 | 19.43 | 19.79 | 19.40 | 19.76 | 237,835 | +0.61(+3.18%) |
Aug 20, 2009 | 19.11 | 19.23 | 19.06 | 19.15 | 241,586 | +0.13(+0.66%) |
Aug 19, 2009 | 18.59 | 19.18 | 18.46 | 19.03 | 192,165 | +0.28(+1.47%) |
Aug 18, 2009 | 18.51 | 18.78 | 18.47 | 18.75 | 166,478 | +0.29(+1.55%) |
Aug 17, 2009 | 18.59 | 18.69 | 18.33 | 18.47 | 267,149 | -0.60(-3.17%) |
Aug 14, 2009 | 19.30 | 19.34 | 18.88 | 19.07 | 124,107 | -0.17(-0.87%) |
Aug 13, 2009 | 19.17 | 19.28 | 19.02 | 19.24 | 311,619 | +0.14(+0.75%) |
Aug 12, 2009 | 18.85 | 19.25 | 18.85 | 19.09 | 146,972 | +0.22(+1.17%) |
Aug 11, 2009 | 19.07 | 19.07 | 18.77 | 18.87 | 141,417 | -0.23(-1.22%) |
Aug 10, 2009 | 19.14 | 19.22 | 18.95 | 19.11 | 258,617 | -0.07(-0.34%) |
Aug 07, 2009 | 19.39 | 19.39 | 19.08 | 19.17 | 156,939 | +0.00(+0.01%) |
Aug 06, 2009 | 19.42 | 19.43 | 19.00 | 19.17 | 182,995 | -0.19(-1.00%) |
Aug 05, 2009 | 19.56 | 19.56 | 19.13 | 19.36 | 165,670 | -0.20(-1.01%) |
Aug 04, 2009 | 19.56 | 19.64 | 19.34 | 19.56 | 238,966 | -0.05(-0.24%) |