Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 20.00 | 20.09 | 19.52 | 19.55 | 72,497 | -0.86(-4.21%) |
Oct 29, 2009 | 19.76 | 20.41 | 19.76 | 20.41 | 6,898 | +0.91(+4.68%) |
Oct 28, 2009 | 19.95 | 20.01 | 19.49 | 19.49 | 16,763 | -0.55(-2.73%) |
Oct 27, 2009 | 20.26 | 20.34 | 20.02 | 20.04 | 10,794 | -0.17(-0.86%) |
Oct 26, 2009 | 20.73 | 20.90 | 20.12 | 20.21 | 287,523 | -0.44(-2.15%) |
Oct 23, 2009 | 20.80 | 20.81 | 20.66 | 20.66 | 4,733 | -0.63(-2.96%) |
Oct 22, 2009 | 20.67 | 21.29 | 20.67 | 21.29 | 9,225 | +0.74(+3.62%) |
Oct 21, 2009 | 20.87 | 21.08 | 20.54 | 20.54 | 15,892 | -0.33(-1.58%) |
Oct 20, 2009 | 20.86 | 20.91 | 20.86 | 20.87 | 4,097 | -0.39(-1.84%) |
Oct 19, 2009 | 21.09 | 21.36 | 21.09 | 21.27 | 12,639 | +0.17(+0.80%) |
Oct 16, 2009 | 21.10 | 21.11 | 20.90 | 21.10 | 11,469 | -0.28(-1.33%) |
Oct 15, 2009 | 21.19 | 21.38 | 21.18 | 21.38 | 27,241 | -0.04(-0.18%) |
Oct 14, 2009 | 21.13 | 21.42 | 21.04 | 21.42 | 63,877 | +0.68(+3.29%) |
Oct 13, 2009 | 21.04 | 21.04 | 20.67 | 20.74 | 5,572 | -0.38(-1.78%) |
Oct 12, 2009 | 21.13 | 21.22 | 21.08 | 21.11 | 16,217 | +0.02(+0.07%) |
Oct 09, 2009 | 21.00 | 21.10 | 20.99 | 21.10 | 3,191 | +0.11(+0.51%) |
Oct 08, 2009 | 21.02 | 21.20 | 20.95 | 20.99 | 18,124 | +0.18(+0.88%) |
Oct 07, 2009 | 20.77 | 20.90 | 20.73 | 20.80 | 6,756 | -0.03(-0.16%) |
Oct 06, 2009 | 20.70 | 20.99 | 20.59 | 20.84 | 229,070 | +0.41(+2.00%) |
Oct 05, 2009 | 20.07 | 20.43 | 20.07 | 20.43 | 5,953 | +0.27(+1.35%) |
Oct 02, 2009 | 19.79 | 20.20 | 19.59 | 20.16 | 13,155 | +0.19(+0.94%) |
Oct 01, 2009 | 20.57 | 20.57 | 19.97 | 19.97 | 14,001 | -0.71(-3.45%) |
Sep 30, 2009 | 20.94 | 20.94 | 20.57 | 20.68 | 15,699 | -0.21(-0.99%) |
Sep 29, 2009 | 21.06 | 21.10 | 20.80 | 20.89 | 21,071 | -0.10(-0.48%) |
Sep 28, 2009 | 20.08 | 20.99 | 20.08 | 20.99 | 96,423 | +0.95(+4.75%) |
Sep 25, 2009 | 20.26 | 20.33 | 19.95 | 20.04 | 21,689 | -0.08(-0.38%) |
Sep 24, 2009 | 20.47 | 20.56 | 20.03 | 20.11 | 6,850 | -0.22(-1.09%) |
Sep 23, 2009 | 20.64 | 20.90 | 20.34 | 20.34 | 6,353 | -0.42(-2.03%) |
Sep 22, 2009 | 21.07 | 21.07 | 20.69 | 20.76 | 20,615 | -0.04(-0.17%) |
Sep 21, 2009 | 20.75 | 20.82 | 20.63 | 20.79 | 9,391 | -0.19(-0.93%) |
Sep 18, 2009 | 21.12 | 21.14 | 20.94 | 20.99 | 10,891 | -0.09(-0.44%) |
Sep 17, 2009 | 21.35 | 21.54 | 21.05 | 21.08 | 18,078 | -0.23(-1.08%) |
Sep 16, 2009 | 20.80 | 21.34 | 20.75 | 21.31 | 54,739 | +0.60(+2.90%) |
Sep 15, 2009 | 20.74 | 20.75 | 20.64 | 20.71 | 10,539 | +0.04(+0.21%) |
Sep 14, 2009 | 20.16 | 20.67 | 20.01 | 20.67 | 15,837 | +0.35(+1.74%) |
Sep 11, 2009 | 20.31 | 20.34 | 20.21 | 20.31 | 2,462 | -0.02(-0.08%) |
Sep 10, 2009 | 20.03 | 20.34 | 19.96 | 20.33 | 11,190 | +0.22(+1.11%) |
Sep 09, 2009 | 19.87 | 20.18 | 19.87 | 20.11 | 13,719 | +0.22(+1.12%) |
Sep 08, 2009 | 19.95 | 20.00 | 19.79 | 19.88 | 17,609 | +0.09(+0.47%) |
Sep 04, 2009 | 19.65 | 19.80 | 19.61 | 19.79 | 13,835 | +0.04(+0.19%) |
Sep 03, 2009 | 19.55 | 19.78 | 19.38 | 19.75 | 217,287 | +0.31(+1.58%) |
Sep 02, 2009 | 19.34 | 19.62 | 19.23 | 19.45 | 55,238 | -0.03(-0.16%) |
Sep 01, 2009 | 20.39 | 20.39 | 19.45 | 19.48 | 51,341 | -0.96(-4.69%) |
Aug 31, 2009 | 20.18 | 20.47 | 20.18 | 20.44 | 20,805 | -0.05(-0.23%) |
Aug 28, 2009 | 20.57 | 20.92 | 20.35 | 20.48 | 72,222 | +0.09(+0.45%) |
Aug 27, 2009 | 20.16 | 20.41 | 20.02 | 20.39 | 15,823 | +0.12(+0.57%) |
Aug 26, 2009 | 20.33 | 20.37 | 20.07 | 20.28 | 111,905 | -0.08(-0.38%) |
Aug 25, 2009 | 20.19 | 20.47 | 20.16 | 20.35 | 49,638 | +0.35(+1.73%) |
Aug 24, 2009 | 20.38 | 20.41 | 19.99 | 20.01 | 98,156 | -0.02(-0.11%) |
Aug 21, 2009 | 19.69 | 20.07 | 19.68 | 20.03 | 15,341 | +0.64(+3.28%) |
Aug 20, 2009 | 19.38 | 19.52 | 19.36 | 19.39 | 21,302 | +0.18(+0.92%) |
Aug 19, 2009 | 18.80 | 19.29 | 18.80 | 19.22 | 22,269 | +0.18(+0.97%) |
Aug 18, 2009 | 18.76 | 19.05 | 18.73 | 19.03 | 9,338 | +0.28(+1.51%) |
Aug 17, 2009 | 18.96 | 18.96 | 18.73 | 18.75 | 82,640 | -0.63(-3.25%) |
Aug 14, 2009 | 19.67 | 19.67 | 19.28 | 19.38 | 54,237 | -0.34(-1.71%) |
Aug 13, 2009 | 19.49 | 19.72 | 19.33 | 19.72 | 288,802 | +0.40(+2.07%) |
Aug 12, 2009 | 19.10 | 19.45 | 19.10 | 19.32 | 16,797 | +0.61(+3.28%) |
Aug 11, 2009 | 19.09 | 19.09 | 18.68 | 18.70 | 17,134 | -0.42(-2.18%) |
Aug 10, 2009 | 19.36 | 19.36 | 18.97 | 19.12 | 19,426 | -0.25(-1.29%) |
Aug 07, 2009 | 18.98 | 19.51 | 18.98 | 19.37 | 28,334 | +0.51(+2.73%) |
Aug 06, 2009 | 19.05 | 19.05 | 18.64 | 18.86 | 17,718 | -0.10(-0.53%) |
Aug 05, 2009 | 19.08 | 19.11 | 18.74 | 18.96 | 25,446 | -0.06(-0.31%) |
Aug 04, 2009 | 18.63 | 19.02 | 18.61 | 19.02 | 37,467 | +0.36(+1.93%) |