Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 22.08 | 22.14 | 21.19 | 21.30 | 1,081,448 | -0.87(-3.91%) |
Oct 29, 2009 | 21.73 | 22.18 | 21.66 | 22.16 | 603,042 | +0.51(+2.34%) |
Oct 28, 2009 | 22.26 | 22.26 | 21.62 | 21.66 | 881,160 | -0.68(-3.03%) |
Oct 27, 2009 | 22.24 | 22.54 | 22.12 | 22.33 | 550,592 | +0.18(+0.83%) |
Oct 26, 2009 | 22.54 | 22.99 | 22.10 | 22.15 | 742,790 | -0.34(-1.52%) |
Oct 23, 2009 | 22.60 | 22.64 | 22.33 | 22.49 | 834,756 | -0.50(-2.17%) |
Oct 22, 2009 | 22.72 | 23.03 | 22.48 | 22.99 | 488,864 | +0.18(+0.81%) |
Oct 21, 2009 | 22.72 | 23.31 | 22.70 | 22.81 | 684,535 | -0.07(-0.29%) |
Oct 20, 2009 | 22.60 | 22.90 | 22.59 | 22.87 | 306,325 | -0.19(-0.83%) |
Oct 19, 2009 | 22.81 | 23.12 | 22.72 | 23.06 | 614,936 | +0.29(+1.27%) |
Oct 16, 2009 | 22.71 | 22.85 | 22.57 | 22.77 | 424,914 | -0.03(-0.14%) |
Oct 15, 2009 | 22.28 | 22.81 | 22.21 | 22.81 | 701,116 | +0.47(+2.12%) |
Oct 14, 2009 | 22.28 | 22.37 | 22.14 | 22.33 | 664,473 | +0.35(+1.58%) |
Oct 13, 2009 | 22.01 | 22.04 | 21.66 | 21.99 | 325,898 | +0.09(+0.42%) |
Oct 12, 2009 | 22.10 | 22.12 | 21.85 | 21.89 | 425,876 | +0.17(+0.79%) |
Oct 09, 2009 | 21.69 | 21.78 | 21.55 | 21.72 | 239,363 | +0.01(+0.03%) |
Oct 08, 2009 | 21.34 | 21.78 | 21.28 | 21.72 | 622,379 | +0.50(+2.35%) |
Oct 07, 2009 | 21.01 | 21.22 | 20.92 | 21.22 | 351,981 | +0.14(+0.65%) |
Oct 06, 2009 | 20.91 | 21.20 | 20.86 | 21.08 | 346,617 | +0.47(+2.30%) |
Oct 05, 2009 | 20.13 | 20.67 | 20.13 | 20.61 | 184,077 | +0.43(+2.15%) |
Oct 02, 2009 | 20.00 | 20.32 | 19.96 | 20.17 | 371,009 | -0.14(-0.71%) |
Oct 01, 2009 | 20.88 | 20.88 | 20.28 | 20.32 | 362,799 | -0.60(-2.86%) |
Sep 30, 2009 | 21.10 | 21.15 | 20.65 | 20.92 | 417,462 | -0.11(-0.50%) |
Sep 29, 2009 | 21.08 | 21.15 | 20.87 | 21.02 | 349,413 | -0.07(-0.34%) |
Sep 28, 2009 | 20.79 | 21.14 | 20.74 | 21.09 | 243,805 | +0.34(+1.65%) |
Sep 25, 2009 | 20.68 | 20.95 | 20.59 | 20.75 | 325,898 | -0.01(-0.06%) |
Sep 24, 2009 | 21.07 | 21.13 | 20.62 | 20.76 | 446,158 | -0.30(-1.43%) |
Sep 23, 2009 | 21.49 | 21.53 | 21.04 | 21.07 | 679,807 | -0.39(-1.84%) |
Sep 22, 2009 | 21.52 | 21.53 | 21.34 | 21.46 | 518,327 | +0.25(+1.19%) |
Sep 21, 2009 | 21.01 | 21.23 | 20.92 | 21.21 | 325,833 | -0.16(-0.77%) |
Sep 18, 2009 | 21.44 | 21.60 | 21.19 | 21.37 | 420,188 | -0.03(-0.12%) |
Sep 17, 2009 | 21.52 | 21.65 | 21.28 | 21.40 | 592,939 | +0.11(+0.53%) |
Sep 16, 2009 | 21.19 | 21.52 | 21.12 | 21.29 | 642,986 | +0.25(+1.21%) |
Sep 15, 2009 | 20.87 | 21.06 | 20.74 | 21.03 | 405,026 | +0.21(+1.01%) |
Sep 14, 2009 | 20.47 | 20.83 | 20.40 | 20.82 | 387,929 | +0.10(+0.47%) |
Sep 11, 2009 | 20.76 | 20.98 | 20.54 | 20.72 | 509,604 | +0.04(+0.19%) |
Sep 10, 2009 | 20.35 | 20.69 | 20.29 | 20.69 | 681,500 | +0.37(+1.80%) |
Sep 09, 2009 | 20.34 | 20.52 | 20.20 | 20.32 | 427,972 | +0.01(+0.06%) |
Sep 08, 2009 | 20.12 | 20.36 | 20.06 | 20.31 | 578,342 | +0.54(+2.71%) |
Sep 04, 2009 | 19.45 | 19.80 | 19.42 | 19.77 | 274,323 | +0.33(+1.68%) |
Sep 03, 2009 | 19.51 | 19.56 | 19.36 | 19.44 | 259,089 | +0.12(+0.61%) |
Sep 02, 2009 | 19.37 | 19.59 | 19.32 | 19.32 | 470,679 | -0.14(-0.71%) |
Sep 01, 2009 | 19.72 | 19.98 | 19.43 | 19.46 | 692,352 | -0.37(-1.88%) |
Aug 31, 2009 | 19.90 | 19.94 | 19.69 | 19.83 | 336,803 | -0.35(-1.75%) |
Aug 28, 2009 | 20.39 | 20.40 | 20.07 | 20.19 | 324,959 | -0.03(-0.13%) |
Aug 27, 2009 | 20.18 | 20.27 | 19.80 | 20.21 | 309,008 | -0.05(-0.23%) |
Aug 26, 2009 | 20.00 | 20.31 | 19.94 | 20.26 | 371,238 | +0.10(+0.49%) |
Aug 25, 2009 | 20.59 | 20.64 | 20.12 | 20.16 | 589,872 | -0.29(-1.41%) |
Aug 24, 2009 | 20.41 | 20.61 | 20.36 | 20.45 | 480,935 | +0.25(+1.23%) |
Aug 21, 2009 | 19.97 | 20.28 | 19.89 | 20.20 | 426,003 | +0.54(+2.76%) |
Aug 20, 2009 | 19.53 | 19.73 | 19.52 | 19.66 | 395,510 | +0.16(+0.84%) |
Aug 19, 2009 | 18.97 | 19.67 | 18.94 | 19.49 | 566,765 | +0.30(+1.57%) |
Aug 18, 2009 | 19.07 | 19.25 | 18.98 | 19.19 | 372,162 | +0.18(+0.96%) |
Aug 17, 2009 | 19.15 | 19.21 | 18.89 | 19.01 | 669,495 | -0.60(-3.04%) |
Aug 14, 2009 | 19.91 | 19.91 | 19.41 | 19.61 | 444,957 | -0.29(-1.45%) |
Aug 13, 2009 | 19.83 | 19.90 | 19.58 | 19.89 | 450,749 | +0.19(+0.96%) |
Aug 12, 2009 | 19.44 | 19.86 | 19.44 | 19.70 | 332,934 | +0.23(+1.16%) |
Aug 11, 2009 | 19.70 | 19.71 | 19.42 | 19.48 | 250,908 | -0.31(-1.57%) |
Aug 10, 2009 | 19.66 | 19.87 | 19.60 | 19.79 | 321,815 | +0.07(+0.37%) |
Aug 07, 2009 | 19.99 | 20.00 | 19.64 | 19.72 | 400,816 | -0.03(-0.17%) |
Aug 06, 2009 | 20.00 | 20.00 | 19.61 | 19.75 | 350,767 | -0.16(-0.82%) |
Aug 05, 2009 | 20.13 | 20.13 | 19.81 | 19.91 | 474,829 | -0.23(-1.14%) |
Aug 04, 2009 | 20.10 | 20.23 | 19.94 | 20.14 | 382,476 | -0.04(-0.20%) |