Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 22.27 | 22.33 | 21.85 | 21.91 | 527,128 | -0.44(-1.95%) |
Oct 29, 2009 | 22.22 | 22.35 | 22.09 | 22.35 | 178,601 | +0.21(+0.96%) |
Oct 28, 2009 | 22.32 | 22.43 | 22.11 | 22.13 | 647,773 | -0.23(-1.03%) |
Oct 27, 2009 | 22.43 | 22.63 | 22.31 | 22.36 | 538,980 | -0.08(-0.36%) |
Oct 26, 2009 | 22.75 | 23.04 | 22.36 | 22.44 | 1,172,165 | -0.30(-1.32%) |
Oct 23, 2009 | 22.84 | 22.84 | 22.66 | 22.75 | 362,444 | -0.37(-1.59%) |
Oct 22, 2009 | 23.01 | 23.12 | 22.89 | 23.11 | 318,154 | +0.06(+0.28%) |
Oct 21, 2009 | 23.06 | 23.34 | 23.04 | 23.05 | 285,388 | -0.01(-0.03%) |
Oct 20, 2009 | 22.98 | 23.09 | 22.97 | 23.06 | 117,961 | -0.25(-1.06%) |
Oct 19, 2009 | 23.00 | 23.37 | 22.93 | 23.30 | 91,539 | +0.30(+1.30%) |
Oct 16, 2009 | 22.87 | 23.09 | 22.76 | 23.00 | 174,463 | +0.03(+0.15%) |
Oct 15, 2009 | 22.74 | 22.97 | 22.72 | 22.97 | 121,896 | +0.20(+0.89%) |
Oct 14, 2009 | 22.79 | 22.86 | 22.69 | 22.77 | 192,565 | +0.09(+0.39%) |
Oct 13, 2009 | 22.77 | 22.78 | 22.63 | 22.68 | 172,409 | -0.13(-0.58%) |
Oct 12, 2009 | 22.77 | 22.89 | 22.72 | 22.81 | 169,548 | +0.15(+0.65%) |
Oct 09, 2009 | 22.58 | 22.71 | 22.58 | 22.66 | 48,397 | +0.13(+0.60%) |
Oct 08, 2009 | 22.60 | 22.60 | 22.46 | 22.53 | 147,045 | +0.06(+0.29%) |
Oct 07, 2009 | 22.41 | 22.51 | 22.35 | 22.46 | 257,789 | -0.03(-0.14%) |
Oct 06, 2009 | 22.43 | 22.57 | 22.32 | 22.50 | 84,349 | +0.15(+0.69%) |
Oct 05, 2009 | 22.13 | 22.36 | 21.93 | 22.34 | 164,580 | +0.29(+1.32%) |
Oct 02, 2009 | 22.11 | 22.14 | 21.95 | 22.05 | 334,450 | -0.20(-0.91%) |
Oct 01, 2009 | 22.64 | 22.66 | 22.24 | 22.25 | 283,955 | -0.40(-1.76%) |
Sep 30, 2009 | 22.89 | 22.89 | 22.54 | 22.65 | 123,101 | -0.22(-0.96%) |
Sep 29, 2009 | 22.88 | 22.89 | 22.69 | 22.87 | 234,537 | +0.10(+0.42%) |
Sep 28, 2009 | 22.64 | 22.91 | 22.59 | 22.77 | 81,925 | +0.20(+0.88%) |
Sep 25, 2009 | 22.67 | 22.68 | 22.56 | 22.58 | 88,228 | -0.08(-0.34%) |
Sep 24, 2009 | 22.79 | 22.83 | 22.61 | 22.65 | 170,793 | -0.05(-0.22%) |
Sep 23, 2009 | 22.88 | 23.06 | 22.70 | 22.70 | 142,573 | -0.13(-0.59%) |
Sep 22, 2009 | 22.99 | 22.99 | 22.78 | 22.84 | 121,116 | -0.25(-1.09%) |
Sep 21, 2009 | 23.04 | 23.14 | 22.90 | 23.09 | 203,356 | -0.09(-0.39%) |
Sep 18, 2009 | 23.26 | 23.26 | 23.13 | 23.18 | 188,540 | +0.06(+0.27%) |
Sep 17, 2009 | 23.24 | 23.30 | 23.09 | 23.12 | 604,200 | +0.22(+0.95%) |
Sep 16, 2009 | 22.96 | 23.27 | 22.81 | 22.90 | 223,609 | -0.01(-0.04%) |
Sep 15, 2009 | 22.72 | 22.92 | 22.61 | 22.91 | 183,494 | +0.21(+0.93%) |
Sep 14, 2009 | 22.34 | 22.72 | 22.33 | 22.70 | 659,862 | +0.32(+1.45%) |
Sep 11, 2009 | 22.43 | 22.52 | 22.37 | 22.37 | 385,908 | -0.09(-0.40%) |
Sep 10, 2009 | 22.31 | 22.48 | 22.27 | 22.46 | 92,410 | +0.05(+0.21%) |
Sep 09, 2009 | 22.41 | 22.50 | 22.37 | 22.42 | 66,771 | +0.00(+0.00%) |
Sep 08, 2009 | 22.42 | 22.46 | 22.31 | 22.42 | 64,540 | +0.08(+0.37%) |
Sep 04, 2009 | 22.24 | 22.35 | 22.16 | 22.33 | 218,947 | +0.10(+0.43%) |
Sep 03, 2009 | 22.22 | 22.25 | 22.06 | 22.24 | 144,589 | +0.07(+0.30%) |
Sep 02, 2009 | 22.33 | 22.33 | 22.12 | 22.17 | 122,954 | -0.19(-0.85%) |
Sep 01, 2009 | 22.52 | 22.71 | 22.32 | 22.36 | 182,018 | -0.19(-0.84%) |
Aug 31, 2009 | 22.69 | 22.71 | 22.50 | 22.55 | 195,661 | -0.28(-1.22%) |
Aug 28, 2009 | 22.90 | 22.90 | 22.68 | 22.83 | 70,269 | +0.01(+0.04%) |
Aug 27, 2009 | 22.86 | 22.88 | 22.70 | 22.82 | 153,389 | -0.07(-0.30%) |
Aug 26, 2009 | 22.81 | 22.96 | 22.71 | 22.88 | 149,926 | +0.01(+0.03%) |
Aug 25, 2009 | 23.04 | 23.09 | 22.88 | 22.88 | 229,750 | -0.11(-0.46%) |
Aug 24, 2009 | 23.02 | 23.07 | 22.88 | 22.98 | 262,779 | +0.03(+0.14%) |
Aug 21, 2009 | 22.66 | 22.98 | 22.63 | 22.95 | 196,519 | +0.41(+1.82%) |
Aug 20, 2009 | 22.39 | 22.55 | 22.36 | 22.54 | 150,013 | +0.11(+0.50%) |
Aug 19, 2009 | 22.11 | 22.45 | 22.11 | 22.43 | 181,178 | +0.19(+0.86%) |
Aug 18, 2009 | 22.24 | 22.29 | 22.08 | 22.24 | 40,829 | +0.05(+0.23%) |
Aug 17, 2009 | 22.25 | 22.28 | 22.16 | 22.18 | 134,004 | -0.31(-1.40%) |
Aug 14, 2009 | 22.51 | 22.58 | 22.28 | 22.50 | 57,743 | -0.01(-0.04%) |
Aug 13, 2009 | 22.54 | 22.54 | 22.35 | 22.51 | 158,510 | -0.05(-0.23%) |
Aug 12, 2009 | 22.37 | 22.69 | 22.30 | 22.56 | 141,437 | +0.13(+0.60%) |
Aug 11, 2009 | 22.43 | 22.45 | 22.30 | 22.43 | 54,554 | -0.06(-0.27%) |
Aug 10, 2009 | 22.34 | 22.49 | 22.18 | 22.49 | 78,189 | +0.08(+0.36%) |
Aug 07, 2009 | 22.38 | 22.48 | 22.18 | 22.41 | 177,899 | +0.29(+1.33%) |
Aug 06, 2009 | 22.18 | 22.23 | 22.03 | 22.11 | 390,393 | -0.03(-0.14%) |
Aug 05, 2009 | 22.36 | 22.43 | 22.04 | 22.14 | 65,545 | -0.17(-0.76%) |
Aug 04, 2009 | 22.48 | 22.50 | 22.28 | 22.31 | 143,840 | -0.25(-1.12%) |