Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 21.74 | 22.21 | 21.53 | 21.89 | 76,548 | -0.04(-0.20%) |
Oct 29, 2009 | 21.55 | 22.10 | 21.55 | 21.93 | 115,261 | +0.61(+2.86%) |
Oct 28, 2009 | 22.15 | 22.34 | 21.30 | 21.32 | 60,766 | -0.80(-3.60%) |
Oct 27, 2009 | 22.28 | 22.82 | 22.11 | 22.12 | 47,760 | +0.00(+0.00%) |
Oct 26, 2009 | 22.38 | 22.87 | 22.11 | 22.12 | 53,849 | -0.36(-1.61%) |
Oct 23, 2009 | 22.53 | 23.03 | 22.29 | 22.48 | 59,540 | -0.42(-1.85%) |
Oct 22, 2009 | 22.56 | 23.96 | 22.18 | 22.90 | 63,699 | +0.39(+1.73%) |
Oct 21, 2009 | 22.96 | 23.34 | 22.49 | 22.52 | 86,368 | -0.42(-1.85%) |
Oct 20, 2009 | 23.13 | 23.82 | 22.67 | 22.94 | 82,440 | -0.63(-2.66%) |
Oct 19, 2009 | 23.08 | 23.86 | 22.65 | 23.57 | 162,511 | +0.43(+1.87%) |
Oct 16, 2009 | 22.45 | 23.29 | 22.29 | 23.13 | 110,043 | +0.57(+2.51%) |
Oct 15, 2009 | 21.98 | 22.79 | 21.39 | 22.57 | 155,212 | +0.44(+2.00%) |
Oct 14, 2009 | 21.08 | 22.28 | 20.68 | 22.13 | 184,179 | +1.06(+5.04%) |
Oct 13, 2009 | 21.11 | 21.30 | 20.47 | 21.07 | 102,320 | -0.13(-0.63%) |
Oct 12, 2009 | 21.25 | 21.76 | 20.59 | 21.20 | 47,739 | +0.03(+0.13%) |
Oct 09, 2009 | 20.86 | 21.22 | 20.38 | 21.17 | 140,481 | +0.40(+1.92%) |
Oct 08, 2009 | 21.07 | 21.11 | 20.73 | 20.77 | 75,083 | -0.11(-0.51%) |
Oct 07, 2009 | 21.10 | 21.19 | 20.48 | 20.88 | 137,117 | -0.27(-1.30%) |
Oct 06, 2009 | 20.32 | 21.15 | 20.19 | 21.15 | 260,238 | +0.99(+4.91%) |
Oct 05, 2009 | 19.77 | 20.20 | 19.69 | 20.16 | 203,872 | +0.39(+1.97%) |
Oct 02, 2009 | 19.85 | 20.76 | 19.58 | 19.77 | 393,731 | -0.15(-0.75%) |
Oct 01, 2009 | 20.90 | 20.90 | 18.28 | 19.92 | 989,706 | -4.21(-17.44%) |
Sep 30, 2009 | 24.76 | 24.90 | 23.92 | 24.13 | 141,195 | -0.54(-2.19%) |
Sep 29, 2009 | 24.82 | 25.07 | 24.37 | 24.67 | 47,734 | -0.21(-0.85%) |
Sep 28, 2009 | 24.50 | 25.25 | 24.50 | 24.89 | 37,325 | +0.46(+1.88%) |
Sep 25, 2009 | 24.18 | 24.66 | 23.88 | 24.43 | 71,445 | +0.36(+1.51%) |
Sep 24, 2009 | 24.27 | 24.31 | 23.82 | 24.06 | 35,257 | -0.05(-0.22%) |
Sep 23, 2009 | 24.09 | 24.33 | 23.44 | 24.12 | 46,149 | +0.12(+0.52%) |
Sep 22, 2009 | 24.21 | 24.28 | 23.55 | 23.99 | 42,333 | -0.03(-0.11%) |
Sep 21, 2009 | 23.97 | 24.63 | 23.09 | 24.02 | 54,907 | -0.19(-0.77%) |
Sep 18, 2009 | 24.38 | 24.39 | 23.96 | 24.20 | 72,987 | -0.06(-0.26%) |
Sep 17, 2009 | 23.90 | 24.78 | 23.90 | 24.27 | 38,047 | +0.42(+1.74%) |
Sep 16, 2009 | 23.68 | 24.26 | 23.05 | 23.85 | 62,979 | +0.14(+0.60%) |
Sep 15, 2009 | 23.82 | 24.28 | 23.29 | 23.71 | 24,369 | -0.21(-0.89%) |
Sep 14, 2009 | 23.45 | 24.03 | 23.45 | 23.92 | 35,106 | +0.22(+0.93%) |
Sep 11, 2009 | 23.59 | 24.01 | 23.58 | 23.70 | 47,950 | +0.06(+0.26%) |
Sep 10, 2009 | 24.01 | 24.01 | 23.43 | 23.64 | 29,707 | -0.46(-1.91%) |
Sep 09, 2009 | 23.80 | 24.20 | 23.54 | 24.10 | 69,995 | +0.27(+1.15%) |
Sep 08, 2009 | 24.06 | 24.27 | 23.65 | 23.82 | 30,723 | +0.17(+0.71%) |
Sep 04, 2009 | 23.48 | 23.96 | 23.24 | 23.66 | 66,131 | +0.13(+0.56%) |
Sep 03, 2009 | 23.98 | 23.98 | 23.33 | 23.52 | 44,871 | -0.30(-1.26%) |
Sep 02, 2009 | 24.92 | 24.92 | 23.50 | 23.82 | 48,336 | -0.37(-1.53%) |
Sep 01, 2009 | 24.51 | 25.35 | 23.66 | 24.20 | 62,638 | -0.50(-2.04%) |
Aug 31, 2009 | 24.76 | 24.96 | 24.22 | 24.70 | 57,435 | -0.17(-0.68%) |
Aug 28, 2009 | 25.13 | 25.13 | 24.68 | 24.87 | 42,970 | -0.19(-0.74%) |
Aug 27, 2009 | 24.81 | 25.07 | 24.06 | 25.05 | 84,479 | -0.06(-0.25%) |
Aug 26, 2009 | 25.11 | 25.37 | 24.86 | 25.12 | 83,450 | -0.06(-0.25%) |
Aug 25, 2009 | 25.81 | 26.19 | 25.05 | 25.18 | 57,861 | -0.62(-2.40%) |
Aug 24, 2009 | 25.78 | 25.94 | 25.16 | 25.80 | 95,755 | +0.11(+0.41%) |
Aug 21, 2009 | 25.72 | 26.08 | 25.10 | 25.69 | 143,611 | +0.20(+0.80%) |
Aug 20, 2009 | 24.66 | 25.57 | 24.22 | 25.49 | 134,583 | +0.72(+2.89%) |
Aug 19, 2009 | 24.28 | 24.86 | 24.25 | 24.77 | 119,117 | +0.19(+0.79%) |
Aug 18, 2009 | 23.90 | 24.87 | 22.92 | 24.58 | 135,341 | +0.84(+3.54%) |
Aug 17, 2009 | 23.14 | 24.16 | 23.14 | 23.74 | 45,413 | +0.23(+0.98%) |
Aug 14, 2009 | 23.89 | 24.37 | 23.22 | 23.51 | 94,533 | -0.40(-1.66%) |
Aug 13, 2009 | 23.79 | 24.05 | 23.19 | 23.90 | 82,244 | +0.14(+0.60%) |
Aug 12, 2009 | 23.42 | 24.04 | 23.36 | 23.76 | 134,652 | +0.35(+1.51%) |
Aug 11, 2009 | 23.88 | 23.88 | 23.41 | 23.41 | 80,481 | -0.56(-2.32%) |
Aug 10, 2009 | 24.03 | 24.52 | 22.58 | 23.97 | 100,226 | -0.25(-1.02%) |
Aug 07, 2009 | 24.27 | 24.63 | 23.62 | 24.21 | 92,375 | +0.22(+0.92%) |
Aug 06, 2009 | 23.36 | 24.06 | 22.79 | 23.99 | 109,714 | +0.77(+3.31%) |
Aug 05, 2009 | 23.50 | 23.85 | 22.71 | 23.22 | 228,362 | -0.21(-0.91%) |
Aug 04, 2009 | 23.63 | 23.84 | 23.17 | 23.44 | 124,471 | -0.39(-1.63%) |