Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 21.49 | 21.66 | 21.38 | 21.44 | 25,130 | +0.03(+0.14%) |
Oct 29, 2009 | 21.64 | 21.64 | 21.38 | 21.41 | 32,755 | -0.43(-1.97%) |
Oct 28, 2009 | 21.67 | 21.85 | 21.63 | 21.84 | 20,182 | +0.25(+1.16%) |
Oct 27, 2009 | 21.58 | 21.72 | 21.54 | 21.59 | 15,225 | +0.03(+0.14%) |
Oct 26, 2009 | 21.20 | 21.60 | 21.11 | 21.56 | 24,796 | +0.33(+1.55%) |
Oct 23, 2009 | 21.22 | 21.23 | 21.22 | 21.23 | 11,250 | +0.11(+0.52%) |
Oct 22, 2009 | 21.19 | 21.21 | 21.09 | 21.12 | 3,464 | -0.02(-0.09%) |
Oct 21, 2009 | 21.24 | 21.24 | 21.02 | 21.14 | 7,478 | -0.01(-0.05%) |
Oct 20, 2009 | 21.15 | 21.15 | 21.15 | 21.15 | 3,533 | +0.13(+0.62%) |
Oct 19, 2009 | 21.29 | 21.29 | 21.02 | 21.02 | 9,481 | -0.23(-1.08%) |
Oct 16, 2009 | 21.40 | 21.40 | 21.21 | 21.25 | 7,741 | -0.10(-0.47%) |
Oct 15, 2009 | 21.23 | 21.35 | 21.08 | 21.35 | 43,090 | +0.28(+1.33%) |
Oct 14, 2009 | 21.00 | 21.10 | 20.96 | 21.07 | 22,122 | +0.02(+0.10%) |
Oct 13, 2009 | 21.16 | 21.16 | 20.99 | 21.05 | 18,992 | -0.15(-0.71%) |
Oct 12, 2009 | 21.15 | 21.25 | 21.14 | 21.20 | 9,145 | -0.15(-0.70%) |
Oct 09, 2009 | 21.33 | 21.44 | 21.31 | 21.35 | 13,183 | +0.18(+0.85%) |
Oct 08, 2009 | 21.38 | 21.45 | 21.06 | 21.17 | 27,595 | -0.30(-1.40%) |
Oct 07, 2009 | 21.49 | 21.56 | 21.42 | 21.47 | 25,770 | -0.02(-0.08%) |
Oct 06, 2009 | 21.67 | 21.70 | 21.43 | 21.49 | 69,421 | -0.54(-2.46%) |
Oct 05, 2009 | 22.34 | 22.35 | 22.03 | 22.03 | 9,890 | -0.35(-1.56%) |
Oct 02, 2009 | 22.50 | 22.50 | 22.32 | 22.38 | 34,909 | -0.09(-0.40%) |
Oct 01, 2009 | 22.27 | 22.47 | 22.27 | 22.47 | 9,733 | +0.20(+0.90%) |
Sep 30, 2009 | 22.41 | 22.53 | 22.21 | 22.27 | 25,585 | -0.35(-1.55%) |
Sep 29, 2009 | 22.66 | 22.66 | 22.55 | 22.62 | 4,250 | -0.06(-0.26%) |
Sep 28, 2009 | 22.66 | 22.70 | 22.51 | 22.68 | 104,796 | -0.04(-0.18%) |
Sep 25, 2009 | 22.71 | 22.77 | 22.61 | 22.72 | 43,148 | +0.12(+0.53%) |
Sep 24, 2009 | 22.13 | 22.64 | 22.09 | 22.60 | 54,291 | +0.33(+1.48%) |
Sep 23, 2009 | 22.14 | 22.27 | 21.99 | 22.27 | 10,129 | +0.24(+1.09%) |
Sep 22, 2009 | 22.00 | 22.10 | 22.00 | 22.03 | 9,970 | -0.34(-1.52%) |
Sep 21, 2009 | 22.48 | 22.53 | 22.30 | 22.37 | 15,475 | +0.15(+0.68%) |
Sep 18, 2009 | 22.02 | 22.22 | 21.99 | 22.22 | 12,480 | +0.11(+0.50%) |
Sep 17, 2009 | 22.02 | 22.20 | 21.92 | 22.11 | 35,487 | +0.04(+0.18%) |
Sep 16, 2009 | 21.98 | 22.07 | 21.94 | 22.07 | 65,865 | -0.18(-0.81%) |
Sep 15, 2009 | 22.54 | 22.54 | 22.23 | 22.25 | 20,401 | -0.23(-1.02%) |
Sep 14, 2009 | 22.41 | 22.52 | 22.37 | 22.48 | 24,507 | +0.23(+1.03%) |
Sep 11, 2009 | 22.23 | 22.37 | 22.15 | 22.25 | 27,086 | -0.28(-1.24%) |
Sep 10, 2009 | 22.71 | 22.71 | 22.48 | 22.53 | 42,187 | -0.14(-0.62%) |
Sep 09, 2009 | 22.43 | 22.70 | 22.37 | 22.67 | 70,309 | +0.13(+0.58%) |
Sep 08, 2009 | 22.28 | 22.58 | 20.78 | 22.54 | 962,197 | -0.01(-0.04%) |
Sep 04, 2009 | 22.65 | 22.77 | 22.50 | 22.55 | 57,199 | -0.02(-0.09%) |
Sep 03, 2009 | 22.81 | 22.84 | 22.45 | 22.57 | 176,209 | -0.33(-1.44%) |
Sep 02, 2009 | 23.31 | 23.31 | 22.88 | 22.90 | 166,468 | -0.59(-2.51%) |
Sep 01, 2009 | 23.66 | 23.66 | 23.49 | 23.49 | 17,510 | -0.18(-0.76%) |
Aug 31, 2009 | 23.68 | 23.73 | 23.61 | 23.67 | 31,075 | +0.16(+0.68%) |
Aug 28, 2009 | 23.49 | 23.54 | 23.44 | 23.51 | 46,003 | -0.20(-0.84%) |
Aug 27, 2009 | 23.80 | 23.86 | 23.67 | 23.71 | 36,579 | -0.08(-0.34%) |
Aug 26, 2009 | 23.79 | 23.91 | 23.76 | 23.79 | 17,362 | +0.01(+0.04%) |
Aug 25, 2009 | 23.64 | 23.87 | 23.64 | 23.78 | 15,329 | -0.16(-0.67%) |
Aug 24, 2009 | 23.60 | 24.02 | 23.57 | 23.94 | 73,361 | +0.37(+1.57%) |
Aug 21, 2009 | 23.60 | 23.61 | 23.54 | 23.57 | 36,914 | -0.33(-1.38%) |
Aug 20, 2009 | 23.90 | 23.95 | 23.85 | 23.90 | 20,677 | +0.06(+0.25%) |
Aug 19, 2009 | 24.05 | 24.05 | 23.80 | 23.84 | 27,788 | -0.17(-0.71%) |
Aug 18, 2009 | 24.05 | 24.05 | 23.95 | 24.01 | 35,999 | -0.10(-0.40%) |
Aug 17, 2009 | 24.11 | 24.15 | 24.02 | 24.11 | 22,675 | +0.42(+1.75%) |
Aug 14, 2009 | 23.48 | 23.83 | 23.30 | 23.69 | 46,302 | +0.16(+0.67%) |
Aug 13, 2009 | 23.47 | 23.58 | 23.47 | 23.53 | 18,123 | -0.18(-0.75%) |
Aug 12, 2009 | 23.83 | 23.83 | 23.61 | 23.71 | 24,765 | -0.07(-0.29%) |
Aug 11, 2009 | 23.83 | 23.85 | 23.75 | 23.78 | 12,824 | +0.03(+0.13%) |
Aug 10, 2009 | 23.74 | 23.81 | 23.70 | 23.75 | 59,271 | +0.23(+0.98%) |
Aug 07, 2009 | 23.40 | 23.54 | 23.39 | 23.52 | 27,644 | +0.23(+0.99%) |
Aug 06, 2009 | 23.17 | 23.50 | 23.17 | 23.29 | 154,186 | +0.01(+0.04%) |
Aug 05, 2009 | 23.20 | 23.41 | 23.19 | 23.28 | 49,381 | +0.03(+0.13%) |
Aug 04, 2009 | 23.40 | 23.43 | 23.14 | 23.25 | 83,822 | -0.21(-0.90%) |