Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 21.08 | 21.29 | 20.87 | 21.15 | 12,226 | +0.02(+0.08%) |
Oct 29, 2009 | 21.01 | 21.14 | 20.66 | 21.14 | 7,930 | +0.23(+1.08%) |
Oct 28, 2009 | 21.08 | 21.24 | 20.55 | 20.91 | 21,743 | -0.24(-1.15%) |
Oct 27, 2009 | 21.14 | 21.44 | 20.87 | 21.15 | 10,854 | +0.04(+0.21%) |
Oct 26, 2009 | 21.52 | 21.74 | 21.05 | 21.11 | 6,533 | -0.24(-1.14%) |
Oct 23, 2009 | 21.46 | 21.67 | 21.14 | 21.35 | 10,135 | -0.18(-0.85%) |
Oct 22, 2009 | 21.45 | 21.61 | 21.08 | 21.54 | 9,796 | +0.10(+0.49%) |
Oct 21, 2009 | 21.65 | 21.71 | 21.17 | 21.43 | 6,548 | -0.29(-1.32%) |
Oct 20, 2009 | 21.72 | 21.74 | 21.04 | 21.72 | 12,046 | +0.43(+2.04%) |
Oct 19, 2009 | 21.29 | 21.50 | 20.89 | 21.28 | 9,182 | +0.01(+0.04%) |
Oct 16, 2009 | 20.94 | 21.59 | 20.94 | 21.27 | 9,673 | +0.31(+1.49%) |
Oct 15, 2009 | 20.89 | 21.18 | 20.87 | 20.96 | 18,422 | -0.77(-3.56%) |
Oct 14, 2009 | 21.47 | 21.74 | 21.26 | 21.74 | 14,325 | +0.91(+4.38%) |
Oct 13, 2009 | 20.98 | 20.98 | 20.41 | 20.82 | 37,305 | +0.17(+0.84%) |
Oct 12, 2009 | 20.76 | 21.30 | 20.64 | 20.65 | 7,445 | -0.65(-3.06%) |
Oct 09, 2009 | 21.21 | 21.64 | 20.87 | 21.30 | 3,084 | +0.08(+0.37%) |
Oct 08, 2009 | 20.92 | 21.74 | 20.92 | 21.22 | 13,796 | +0.37(+1.75%) |
Oct 07, 2009 | 20.30 | 21.53 | 20.30 | 20.86 | 13,246 | +0.56(+2.74%) |
Oct 06, 2009 | 20.39 | 20.39 | 19.69 | 20.30 | 1,326 | +0.30(+1.52%) |
Oct 05, 2009 | 19.67 | 20.00 | 19.29 | 20.00 | 10,461 | +0.26(+1.32%) |
Oct 02, 2009 | 19.93 | 19.93 | 19.12 | 19.74 | 21,989 | +0.45(+2.34%) |
Oct 01, 2009 | 18.81 | 19.94 | 18.68 | 19.28 | 21,680 | +0.42(+2.21%) |
Sep 30, 2009 | 19.34 | 19.38 | 18.74 | 18.87 | 16,861 | -0.45(-2.34%) |
Sep 29, 2009 | 19.61 | 19.61 | 19.32 | 19.32 | 3,325 | +0.13(+0.68%) |
Sep 28, 2009 | 20.00 | 20.17 | 18.99 | 19.19 | 15,976 | -0.23(-1.16%) |
Sep 25, 2009 | 19.70 | 19.70 | 18.93 | 19.41 | 18,338 | -0.25(-1.28%) |
Sep 24, 2009 | 19.44 | 20.19 | 19.41 | 19.67 | 35,780 | +0.23(+1.16%) |
Sep 23, 2009 | 19.28 | 19.75 | 19.28 | 19.44 | 27,676 | -0.25(-1.28%) |
Sep 22, 2009 | 19.90 | 20.23 | 19.54 | 19.69 | 28,520 | -0.11(-0.57%) |
Sep 21, 2009 | 19.98 | 20.24 | 19.39 | 19.81 | 9,757 | -0.32(-1.60%) |
Sep 18, 2009 | 20.14 | 20.18 | 20.00 | 20.13 | 23,870 | +0.09(+0.43%) |
Sep 17, 2009 | 20.12 | 20.26 | 20.02 | 20.04 | 6,643 | -0.17(-0.86%) |
Sep 16, 2009 | 20.34 | 20.55 | 19.30 | 20.21 | 57,343 | +0.30(+1.48%) |
Sep 15, 2009 | 20.26 | 20.26 | 19.42 | 19.92 | 8,287 | -0.30(-1.46%) |
Sep 14, 2009 | 20.15 | 20.43 | 19.74 | 20.21 | 9,424 | +0.01(+0.04%) |
Sep 11, 2009 | 20.46 | 20.46 | 19.98 | 20.21 | 3,494 | -0.14(-0.68%) |
Sep 10, 2009 | 19.25 | 21.13 | 18.89 | 20.34 | 20,235 | +0.99(+5.12%) |
Sep 09, 2009 | 19.07 | 19.47 | 19.07 | 19.35 | 17,552 | -0.02(-0.09%) |
Sep 08, 2009 | 19.46 | 19.62 | 18.85 | 19.37 | 4,645 | -0.03(-0.13%) |
Sep 04, 2009 | 19.67 | 19.67 | 18.94 | 19.40 | 1,691 | -0.39(-1.98%) |
Sep 03, 2009 | 19.10 | 19.79 | 18.90 | 19.79 | 2,623 | +0.70(+3.69%) |
Sep 02, 2009 | 19.01 | 19.91 | 18.84 | 19.08 | 4,262 | -0.04(-0.23%) |
Sep 01, 2009 | 20.56 | 21.63 | 18.94 | 19.13 | 11,256 | -1.43(-6.98%) |
Aug 31, 2009 | 20.64 | 21.46 | 20.21 | 20.56 | 25,230 | -0.23(-1.13%) |
Aug 28, 2009 | 21.67 | 21.67 | 20.80 | 20.80 | 4,179 | -0.92(-4.24%) |
Aug 27, 2009 | 21.11 | 21.72 | 20.47 | 21.72 | 16,519 | +0.12(+0.56%) |
Aug 26, 2009 | 21.10 | 21.60 | 20.61 | 21.60 | 4,008 | +0.38(+1.80%) |
Aug 25, 2009 | 21.02 | 21.34 | 20.45 | 21.21 | 12,726 | +0.22(+1.03%) |
Aug 24, 2009 | 21.58 | 21.58 | 20.02 | 21.00 | 7,717 | -0.43(-2.03%) |
Aug 21, 2009 | 21.73 | 21.73 | 21.22 | 21.43 | 14,284 | +0.00(+0.00%) |
Aug 20, 2009 | 20.72 | 21.52 | 20.72 | 21.43 | 15,552 | +0.14(+0.65%) |
Aug 19, 2009 | 20.86 | 21.47 | 20.03 | 21.29 | 13,365 | +0.23(+1.07%) |
Aug 18, 2009 | 20.47 | 21.07 | 20.47 | 21.07 | 2,314 | +0.28(+1.34%) |
Aug 17, 2009 | 20.28 | 20.79 | 20.28 | 20.79 | 6,865 | +0.30(+1.44%) |
Aug 14, 2009 | 20.78 | 20.78 | 20.14 | 20.49 | 23,403 | -0.37(-1.75%) |
Aug 13, 2009 | 20.65 | 20.87 | 20.10 | 20.86 | 9,090 | +0.04(+0.21%) |
Aug 12, 2009 | 20.61 | 20.81 | 19.69 | 20.81 | 25,253 | +0.54(+2.66%) |
Aug 11, 2009 | 19.97 | 20.51 | 19.13 | 20.27 | 18,392 | +0.28(+1.39%) |
Aug 10, 2009 | 18.41 | 20.22 | 18.41 | 20.00 | 67,158 | +1.56(+8.44%) |
Aug 07, 2009 | 18.91 | 19.45 | 18.25 | 18.44 | 30,632 | -0.47(-2.48%) |
Aug 06, 2009 | 17.71 | 18.95 | 17.71 | 18.91 | 64,883 | +0.15(+0.79%) |
Aug 05, 2009 | 19.13 | 19.13 | 18.74 | 18.76 | 29,594 | -0.41(-2.13%) |
Aug 04, 2009 | 19.38 | 19.38 | 18.72 | 19.17 | 11,534 | +0.05(+0.27%) |