Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 20.94 | 20.98 | 20.43 | 20.48 | 189,678 | -0.52(-2.48%) |
Oct 29, 2009 | 20.68 | 21.04 | 20.61 | 21.00 | 17,765 | +0.38(+1.84%) |
Oct 28, 2009 | 20.99 | 20.99 | 20.54 | 20.62 | 27,761 | -0.45(-2.14%) |
Oct 27, 2009 | 21.37 | 21.37 | 21.05 | 21.07 | 7,337 | -0.24(-1.13%) |
Oct 26, 2009 | 21.76 | 21.76 | 21.26 | 21.31 | 4,847 | -0.16(-0.75%) |
Oct 23, 2009 | 21.49 | 21.49 | 21.46 | 21.47 | 3,938 | -0.23(-1.06%) |
Oct 22, 2009 | 21.49 | 21.73 | 21.35 | 21.70 | 13,136 | +0.12(+0.56%) |
Oct 21, 2009 | 21.64 | 21.85 | 21.58 | 21.58 | 4,106 | -0.10(-0.46%) |
Oct 20, 2009 | 21.59 | 21.68 | 21.59 | 21.68 | 10,721 | -0.25(-1.14%) |
Oct 19, 2009 | 21.76 | 21.94 | 21.76 | 21.93 | 3,761 | +0.23(+1.08%) |
Oct 16, 2009 | 21.75 | 21.75 | 21.55 | 21.70 | 8,650 | -0.17(-0.78%) |
Oct 15, 2009 | 21.87 | 21.91 | 21.77 | 21.87 | 5,004 | -0.07(-0.34%) |
Oct 14, 2009 | 21.92 | 21.96 | 21.82 | 21.94 | 14,875 | +0.29(+1.34%) |
Oct 13, 2009 | 21.54 | 21.65 | 21.48 | 21.65 | 14,105 | +0.02(+0.09%) |
Oct 12, 2009 | 21.75 | 21.82 | 21.55 | 21.63 | 11,211 | +0.01(+0.05%) |
Oct 09, 2009 | 21.29 | 21.62 | 21.29 | 21.62 | 652 | +0.29(+1.36%) |
Oct 08, 2009 | 21.34 | 21.46 | 21.25 | 21.33 | 17,936 | +0.06(+0.28%) |
Oct 07, 2009 | 21.29 | 21.29 | 21.21 | 21.27 | 9,838 | -0.03(-0.14%) |
Oct 06, 2009 | 21.03 | 21.31 | 21.03 | 21.30 | 5,384 | +0.37(+1.77%) |
Oct 05, 2009 | 20.69 | 20.98 | 20.63 | 20.93 | 9,777 | +0.31(+1.50%) |
Oct 02, 2009 | 20.60 | 20.76 | 20.53 | 20.62 | 24,760 | -0.13(-0.63%) |
Oct 01, 2009 | 21.23 | 21.23 | 20.72 | 20.75 | 18,275 | -0.60(-2.81%) |
Sep 30, 2009 | 21.52 | 21.52 | 21.03 | 21.35 | 15,363 | -0.16(-0.73%) |
Sep 29, 2009 | 21.55 | 21.60 | 21.49 | 21.51 | 8,616 | -0.04(-0.20%) |
Sep 28, 2009 | 21.23 | 21.64 | 21.23 | 21.55 | 2,008 | +0.37(+1.76%) |
Sep 25, 2009 | 21.25 | 21.25 | 21.10 | 21.18 | 2,566 | -0.17(-0.81%) |
Sep 24, 2009 | 21.61 | 21.61 | 21.26 | 21.35 | 10,674 | -0.35(-1.60%) |
Sep 23, 2009 | 21.63 | 21.75 | 21.50 | 21.70 | 18,309 | +0.14(+0.63%) |
Sep 22, 2009 | 21.61 | 21.61 | 21.52 | 21.56 | 5,100 | +0.09(+0.42%) |
Sep 21, 2009 | 21.41 | 21.55 | 21.40 | 21.47 | 14,126 | +0.21(+0.99%) |
Sep 18, 2009 | 21.37 | 21.37 | 21.18 | 21.26 | 10,122 | -0.01(-0.05%) |
Sep 17, 2009 | 21.34 | 21.34 | 21.22 | 21.27 | 16,003 | +0.03(+0.14%) |
Sep 16, 2009 | 21.00 | 21.25 | 21.00 | 21.24 | 30,503 | +0.26(+1.24%) |
Sep 15, 2009 | 21.01 | 21.01 | 20.91 | 20.98 | 5,875 | -0.03(-0.14%) |
Sep 14, 2009 | 20.80 | 21.01 | 20.80 | 21.01 | 10,277 | +0.11(+0.53%) |
Sep 11, 2009 | 20.89 | 21.02 | 20.80 | 20.90 | 13,581 | -0.05(-0.24%) |
Sep 10, 2009 | 20.70 | 20.98 | 20.69 | 20.95 | 12,243 | +0.25(+1.21%) |
Sep 09, 2009 | 20.29 | 20.74 | 20.29 | 20.70 | 6,640 | +0.42(+2.07%) |
Sep 08, 2009 | 20.28 | 20.32 | 20.20 | 20.28 | 25,836 | +0.18(+0.90%) |
Sep 04, 2009 | 19.81 | 20.10 | 19.81 | 20.10 | 2,190 | +0.29(+1.46%) |
Sep 03, 2009 | 19.53 | 19.81 | 19.47 | 19.81 | 12,542 | +0.19(+0.97%) |
Sep 02, 2009 | 19.77 | 19.77 | 19.62 | 19.62 | 3,046 | -0.15(-0.76%) |
Sep 01, 2009 | 19.96 | 20.19 | 19.69 | 19.77 | 56,020 | -0.35(-1.74%) |
Aug 31, 2009 | 20.08 | 20.14 | 20.04 | 20.12 | 16,830 | -0.28(-1.38%) |
Aug 28, 2009 | 20.77 | 20.77 | 20.40 | 20.40 | 31,169 | -0.14(-0.67%) |
Aug 27, 2009 | 20.61 | 20.61 | 20.22 | 20.54 | 20,492 | -0.02(-0.10%) |
Aug 26, 2009 | 20.57 | 20.58 | 20.43 | 20.56 | 29,950 | +0.06(+0.29%) |
Aug 25, 2009 | 20.57 | 20.61 | 20.49 | 20.50 | 20,130 | +0.07(+0.34%) |
Aug 24, 2009 | 20.37 | 20.55 | 20.37 | 20.43 | 3,867 | +0.04(+0.20%) |
Aug 21, 2009 | 20.19 | 20.46 | 20.12 | 20.39 | 13,810 | +0.35(+1.75%) |
Aug 20, 2009 | 20.04 | 20.06 | 19.92 | 20.04 | 8,623 | +0.10(+0.50%) |
Aug 19, 2009 | 19.60 | 19.94 | 19.60 | 19.94 | 8,285 | +0.15(+0.76%) |
Aug 18, 2009 | 19.60 | 19.83 | 19.60 | 19.79 | 4,691 | +0.22(+1.12%) |
Aug 17, 2009 | 19.62 | 19.63 | 19.50 | 19.57 | 10,645 | -0.38(-1.91%) |
Aug 14, 2009 | 20.21 | 20.21 | 19.82 | 19.95 | 25,945 | -0.27(-1.33%) |
Aug 13, 2009 | 20.22 | 20.22 | 20.08 | 20.22 | 64,902 | +0.14(+0.70%) |
Aug 12, 2009 | 19.74 | 20.27 | 19.73 | 20.08 | 49,706 | +0.27(+1.36%) |
Aug 11, 2009 | 19.85 | 19.96 | 19.72 | 19.81 | 60,437 | -0.16(-0.80%) |
Aug 10, 2009 | 19.89 | 20.03 | 19.86 | 19.97 | 80,371 | -0.10(-0.50%) |
Aug 07, 2009 | 19.89 | 20.12 | 19.82 | 20.07 | 114,865 | +0.41(+2.09%) |
Aug 06, 2009 | 19.88 | 19.90 | 19.60 | 19.66 | 35,082 | -0.19(-0.96%) |
Aug 05, 2009 | 19.98 | 20.01 | 19.69 | 19.85 | 49,155 | -0.19(-0.95%) |
Aug 04, 2009 | 19.89 | 20.05 | 19.85 | 20.04 | 42,845 | +0.17(+0.86%) |