Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 22.13 | 23.15 | 21.76 | 21.98 | 43,602 | -0.30(-1.35%) |
Oct 29, 2009 | 22.02 | 22.36 | 21.89 | 22.28 | 7,225 | +0.65(+3.01%) |
Oct 28, 2009 | 21.72 | 22.04 | 21.50 | 21.63 | 55,640 | -0.87(-3.86%) |
Oct 27, 2009 | 22.64 | 22.73 | 22.49 | 22.49 | 4,106 | -0.34(-1.47%) |
Oct 26, 2009 | 22.70 | 23.24 | 22.70 | 22.83 | 10,194 | -0.38(-1.64%) |
Oct 23, 2009 | 23.19 | 23.33 | 23.17 | 23.21 | 6,763 | -0.33(-1.39%) |
Oct 22, 2009 | 23.34 | 23.55 | 23.33 | 23.54 | 1,787 | -0.07(-0.29%) |
Oct 21, 2009 | 23.59 | 23.61 | 23.59 | 23.61 | 1,457 | +0.44(+1.88%) |
Oct 20, 2009 | 23.35 | 23.52 | 23.17 | 23.17 | 3,035 | -0.43(-1.82%) |
Oct 19, 2009 | 23.35 | 23.61 | 23.35 | 23.60 | 3,081 | +0.23(+0.99%) |
Oct 16, 2009 | 23.30 | 23.37 | 23.21 | 23.37 | 6,216 | -0.16(-0.70%) |
Oct 15, 2009 | 23.39 | 23.53 | 23.28 | 23.53 | 1,858 | +0.15(+0.64%) |
Oct 14, 2009 | 23.15 | 23.38 | 23.15 | 23.38 | 1,026 | +0.52(+2.29%) |
Oct 13, 2009 | 22.81 | 23.05 | 22.81 | 22.86 | 3,679 | -0.05(-0.20%) |
Oct 12, 2009 | 22.90 | 23.07 | 22.90 | 22.90 | 1,598 | +0.04(+0.18%) |
Oct 09, 2009 | 22.86 | 22.86 | 22.86 | 22.86 | 171 | -0.01(-0.06%) |
Oct 08, 2009 | 22.85 | 23.11 | 22.85 | 22.88 | 27,477 | +0.35(+1.57%) |
Oct 07, 2009 | 22.25 | 22.52 | 22.25 | 22.52 | 4,213 | +0.18(+0.83%) |
Oct 06, 2009 | 22.39 | 22.39 | 22.12 | 22.34 | 32,659 | +0.53(+2.41%) |
Oct 05, 2009 | 21.01 | 21.81 | 20.98 | 21.81 | 4,841 | +0.29(+1.36%) |
Oct 02, 2009 | 21.49 | 22.64 | 21.49 | 21.52 | 21,566 | -0.25(-1.13%) |
Oct 01, 2009 | 22.45 | 22.45 | 21.76 | 21.76 | 22,865 | -0.83(-3.68%) |
Sep 30, 2009 | 22.34 | 23.20 | 22.34 | 22.60 | 7,954 | +0.12(+0.52%) |
Sep 29, 2009 | 22.48 | 22.50 | 22.48 | 22.48 | 2,434 | +0.03(+0.12%) |
Sep 28, 2009 | 22.45 | 22.66 | 22.45 | 22.45 | 3,269 | +0.03(+0.12%) |
Sep 25, 2009 | 22.35 | 22.52 | 22.35 | 22.43 | 1,877 | +0.00(+0.00%) |
Sep 24, 2009 | 22.71 | 22.71 | 22.38 | 22.43 | 4,904 | -0.66(-2.85%) |
Sep 23, 2009 | 23.04 | 23.19 | 22.84 | 23.08 | 9,079 | +0.04(+0.16%) |
Sep 22, 2009 | 23.05 | 23.05 | 23.05 | 23.05 | 146 | +0.27(+1.20%) |
Sep 21, 2009 | 22.71 | 23.77 | 22.55 | 22.77 | 7,970 | -0.17(-0.73%) |
Sep 18, 2009 | 23.19 | 23.22 | 22.90 | 22.94 | 6,074 | -0.03(-0.14%) |
Sep 17, 2009 | 23.01 | 23.23 | 22.97 | 22.97 | 5,389 | -0.06(-0.27%) |
Sep 16, 2009 | 22.91 | 23.09 | 22.91 | 23.03 | 5,344 | +0.46(+2.05%) |
Sep 15, 2009 | 22.45 | 22.73 | 22.37 | 22.57 | 5,949 | +0.13(+0.58%) |
Sep 14, 2009 | 22.26 | 22.56 | 22.26 | 22.44 | 5,461 | -0.22(-0.98%) |
Sep 11, 2009 | 22.51 | 22.75 | 22.50 | 22.66 | 1,378 | -0.08(-0.35%) |
Sep 10, 2009 | 22.55 | 22.74 | 22.49 | 22.74 | 6,033 | +0.25(+1.09%) |
Sep 09, 2009 | 22.43 | 22.62 | 22.18 | 22.49 | 9,865 | +0.35(+1.60%) |
Sep 08, 2009 | 22.09 | 22.15 | 21.98 | 22.14 | 4,110 | +0.65(+3.01%) |
Sep 04, 2009 | 21.23 | 21.51 | 21.23 | 21.49 | 3,461 | +0.38(+1.78%) |
Sep 03, 2009 | 21.12 | 21.25 | 21.07 | 21.12 | 5,781 | +0.26(+1.24%) |
Sep 02, 2009 | 20.69 | 20.88 | 20.69 | 20.86 | 3,007 | -0.23(-1.09%) |
Sep 01, 2009 | 21.12 | 21.24 | 20.92 | 21.09 | 32,757 | -0.15(-0.71%) |
Aug 31, 2009 | 21.37 | 21.55 | 21.14 | 21.24 | 6,356 | -0.36(-1.68%) |
Aug 28, 2009 | 21.63 | 21.63 | 21.60 | 21.60 | 1,344 | -0.06(-0.27%) |
Aug 27, 2009 | 21.45 | 21.66 | 21.14 | 21.66 | 9,249 | +0.09(+0.44%) |
Aug 26, 2009 | 21.47 | 21.57 | 21.38 | 21.57 | 3,227 | +0.12(+0.54%) |
Aug 25, 2009 | 21.57 | 21.69 | 21.45 | 21.45 | 19,737 | +0.18(+0.83%) |
Aug 24, 2009 | 21.32 | 23.13 | 21.13 | 21.27 | 41,111 | +0.37(+1.75%) |
Aug 21, 2009 | 20.86 | 21.11 | 20.86 | 20.91 | 4,581 | +0.12(+0.56%) |
Aug 20, 2009 | 20.63 | 20.79 | 20.56 | 20.79 | 5,028 | +0.37(+1.80%) |
Aug 19, 2009 | 20.47 | 20.60 | 20.05 | 20.42 | 1,286 | +0.09(+0.44%) |
Aug 18, 2009 | 20.41 | 20.41 | 20.26 | 20.33 | 10,342 | +0.33(+1.66%) |
Aug 17, 2009 | 20.57 | 20.57 | 19.97 | 20.00 | 2,531 | -0.70(-3.38%) |
Aug 14, 2009 | 21.23 | 21.23 | 20.63 | 20.70 | 1,283 | -0.09(-0.44%) |
Aug 13, 2009 | 20.75 | 20.80 | 20.74 | 20.79 | 2,103 | +0.33(+1.63%) |
Aug 12, 2009 | 20.37 | 20.46 | 20.32 | 20.46 | 6,161 | +0.34(+1.69%) |
Aug 11, 2009 | 20.22 | 20.31 | 20.11 | 20.11 | 1,255 | -0.07(-0.37%) |
Aug 10, 2009 | 20.34 | 20.34 | 20.19 | 20.19 | 489 | -0.08(-0.38%) |
Aug 07, 2009 | 20.45 | 20.45 | 20.27 | 20.27 | 3,961 | -0.21(-1.02%) |
Aug 06, 2009 | 20.29 | 22.50 | 20.29 | 20.48 | 16,091 | -0.12(-0.57%) |
Aug 05, 2009 | 20.50 | 21.08 | 20.35 | 20.59 | 3,049 | +0.11(+0.52%) |
Aug 04, 2009 | 20.48 | 20.54 | 20.33 | 20.49 | 4,006 | -0.02(-0.08%) |