Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 23.15 | 23.15 | 22.49 | 22.56 | 250,097 | -0.63(-2.71%) |
Oct 29, 2009 | 23.10 | 23.21 | 22.94 | 23.19 | 132,130 | +0.46(+2.02%) |
Oct 28, 2009 | 23.37 | 23.44 | 22.73 | 22.73 | 51,771 | -0.71(-3.02%) |
Oct 27, 2009 | 23.92 | 23.92 | 23.32 | 23.44 | 72,810 | -0.46(-1.92%) |
Oct 26, 2009 | 24.05 | 24.33 | 23.81 | 23.90 | 53,910 | -0.09(-0.37%) |
Oct 23, 2009 | 24.02 | 24.03 | 23.90 | 23.99 | 42,993 | +0.28(+1.18%) |
Oct 22, 2009 | 23.51 | 23.71 | 23.28 | 23.71 | 25,931 | +0.15(+0.64%) |
Oct 21, 2009 | 23.79 | 24.09 | 23.56 | 23.56 | 56,211 | -0.18(-0.76%) |
Oct 20, 2009 | 23.52 | 23.74 | 23.51 | 23.74 | 36,083 | -0.14(-0.59%) |
Oct 19, 2009 | 23.63 | 23.90 | 23.52 | 23.88 | 107,842 | +0.29(+1.23%) |
Oct 16, 2009 | 23.66 | 23.66 | 23.43 | 23.59 | 57,404 | -0.09(-0.38%) |
Oct 15, 2009 | 23.58 | 23.71 | 23.53 | 23.68 | 136,482 | -0.11(-0.46%) |
Oct 14, 2009 | 23.65 | 23.79 | 23.57 | 23.79 | 22,355 | +0.45(+1.92%) |
Oct 13, 2009 | 23.25 | 23.37 | 23.20 | 23.34 | 14,944 | +0.10(+0.43%) |
Oct 12, 2009 | 23.37 | 23.39 | 23.08 | 23.24 | 32,229 | -0.14(-0.60%) |
Oct 09, 2009 | 23.26 | 23.48 | 23.26 | 23.38 | 99,766 | +0.04(+0.17%) |
Oct 08, 2009 | 23.35 | 23.59 | 23.34 | 23.34 | 123,846 | +0.15(+0.65%) |
Oct 07, 2009 | 22.93 | 23.22 | 22.83 | 23.19 | 41,134 | +0.22(+0.96%) |
Oct 06, 2009 | 22.58 | 22.97 | 22.58 | 22.97 | 25,607 | +0.51(+2.27%) |
Oct 05, 2009 | 22.26 | 22.51 | 22.21 | 22.46 | 21,491 | +0.27(+1.21%) |
Oct 02, 2009 | 22.13 | 22.38 | 22.08 | 22.19 | 121,493 | -0.12(-0.54%) |
Oct 01, 2009 | 22.87 | 22.87 | 22.28 | 22.31 | 103,895 | -0.62(-2.70%) |
Sep 30, 2009 | 22.91 | 23.14 | 22.56 | 22.93 | 32,306 | -0.03(-0.13%) |
Sep 29, 2009 | 23.05 | 23.10 | 22.88 | 22.96 | 20,442 | -0.06(-0.26%) |
Sep 28, 2009 | 22.65 | 23.11 | 22.65 | 23.02 | 18,769 | +0.42(+1.86%) |
Sep 25, 2009 | 22.60 | 22.74 | 22.52 | 22.60 | 10,801 | -0.12(-0.53%) |
Sep 24, 2009 | 23.12 | 23.18 | 22.56 | 22.72 | 16,336 | -0.36(-1.56%) |
Sep 23, 2009 | 23.29 | 23.50 | 23.08 | 23.08 | 124,624 | -0.12(-0.52%) |
Sep 22, 2009 | 23.21 | 23.21 | 23.10 | 23.20 | 9,082 | +0.17(+0.74%) |
Sep 21, 2009 | 22.85 | 23.04 | 22.82 | 23.03 | 11,324 | +0.10(+0.44%) |
Sep 18, 2009 | 22.91 | 22.97 | 22.79 | 22.93 | 10,746 | +0.08(+0.35%) |
Sep 17, 2009 | 22.85 | 22.96 | 22.80 | 22.85 | 6,249 | -0.05(-0.22%) |
Sep 16, 2009 | 22.42 | 22.90 | 22.42 | 22.90 | 20,109 | +0.63(+2.82%) |
Sep 15, 2009 | 22.07 | 22.34 | 22.07 | 22.27 | 8,511 | +0.18(+0.81%) |
Sep 14, 2009 | 21.92 | 22.09 | 21.85 | 22.09 | 25,437 | +0.13(+0.59%) |
Sep 11, 2009 | 21.92 | 22.04 | 21.83 | 21.96 | 12,850 | +0.06(+0.27%) |
Sep 10, 2009 | 21.68 | 21.90 | 21.63 | 21.90 | 60,445 | +0.34(+1.57%) |
Sep 09, 2009 | 21.15 | 21.62 | 21.13 | 21.56 | 30,604 | +0.46(+2.19%) |
Sep 08, 2009 | 21.09 | 21.11 | 20.96 | 21.10 | 6,856 | +0.20(+0.94%) |
Sep 04, 2009 | 20.68 | 20.91 | 20.65 | 20.90 | 8,921 | +0.29(+1.40%) |
Sep 03, 2009 | 20.49 | 20.61 | 20.40 | 20.61 | 3,459 | +0.15(+0.73%) |
Sep 02, 2009 | 20.50 | 20.55 | 20.36 | 20.46 | 7,194 | -0.04(-0.19%) |
Sep 01, 2009 | 20.91 | 21.19 | 20.50 | 20.50 | 62,957 | -0.52(-2.47%) |
Aug 31, 2009 | 21.07 | 21.07 | 20.89 | 21.02 | 9,680 | -0.20(-0.94%) |
Aug 28, 2009 | 21.52 | 21.52 | 21.14 | 21.22 | 9,961 | +0.05(+0.24%) |
Aug 27, 2009 | 21.16 | 21.17 | 20.80 | 21.17 | 8,300 | +0.04(+0.19%) |
Aug 26, 2009 | 21.20 | 21.20 | 21.08 | 21.13 | 21,356 | -0.07(-0.33%) |
Aug 25, 2009 | 21.20 | 21.31 | 21.16 | 21.20 | 11,029 | +0.06(+0.28%) |
Aug 24, 2009 | 21.30 | 21.35 | 21.14 | 21.14 | 5,912 | -0.10(-0.47%) |
Aug 21, 2009 | 21.00 | 21.25 | 20.99 | 21.24 | 15,167 | +0.39(+1.87%) |
Aug 20, 2009 | 20.59 | 20.86 | 20.59 | 20.85 | 24,191 | +0.32(+1.56%) |
Aug 19, 2009 | 20.26 | 20.57 | 20.26 | 20.53 | 19,024 | +0.13(+0.64%) |
Aug 18, 2009 | 20.35 | 20.43 | 20.19 | 20.40 | 74,116 | +0.21(+1.04%) |
Aug 17, 2009 | 20.45 | 20.45 | 20.17 | 20.19 | 19,345 | -0.68(-3.25%) |
Aug 14, 2009 | 20.97 | 21.01 | 20.70 | 20.87 | 10,370 | -0.25(-1.18%) |
Aug 13, 2009 | 21.11 | 21.14 | 20.93 | 21.12 | 9,155 | +0.07(+0.32%) |
Aug 12, 2009 | 20.68 | 21.18 | 20.68 | 21.06 | 35,145 | +0.29(+1.41%) |
Aug 11, 2009 | 20.77 | 20.79 | 20.67 | 20.76 | 6,113 | -0.07(-0.34%) |
Aug 10, 2009 | 20.77 | 20.96 | 20.77 | 20.83 | 24,283 | +0.08(+0.39%) |
Aug 07, 2009 | 20.58 | 20.79 | 20.56 | 20.75 | 9,329 | +0.29(+1.41%) |
Aug 06, 2009 | 20.61 | 20.69 | 20.38 | 20.46 | 8,108 | -0.09(-0.44%) |
Aug 05, 2009 | 20.65 | 20.65 | 20.29 | 20.55 | 13,818 | -0.01(-0.05%) |
Aug 04, 2009 | 20.57 | 20.71 | 20.54 | 20.56 | 13,869 | -0.05(-0.24%) |