Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 20.59 | 21.13 | 20.37 | 20.68 | 91,407 | -0.02(-0.07%) |
Oct 29, 2009 | 20.59 | 21.56 | 20.48 | 20.70 | 51,300 | +0.26(+1.28%) |
Oct 28, 2009 | 20.69 | 21.25 | 20.35 | 20.44 | 76,227 | -0.37(-1.77%) |
Oct 27, 2009 | 21.33 | 21.53 | 20.80 | 20.80 | 55,794 | -0.36(-1.71%) |
Oct 26, 2009 | 21.10 | 21.93 | 20.55 | 21.17 | 87,435 | +0.03(+0.15%) |
Oct 23, 2009 | 21.17 | 21.38 | 20.85 | 21.13 | 50,149 | -0.04(-0.18%) |
Oct 22, 2009 | 20.42 | 21.53 | 20.34 | 21.17 | 31,595 | +0.74(+3.61%) |
Oct 21, 2009 | 20.85 | 21.72 | 20.37 | 20.44 | 97,363 | -0.45(-2.14%) |
Oct 20, 2009 | 20.60 | 21.03 | 20.37 | 20.88 | 81,567 | -1.34(-6.02%) |
Oct 19, 2009 | 22.59 | 22.63 | 21.41 | 22.22 | 40,140 | +0.01(+0.03%) |
Oct 16, 2009 | 22.50 | 22.63 | 21.62 | 22.21 | 26,648 | -0.51(-2.23%) |
Oct 15, 2009 | 22.84 | 23.16 | 22.27 | 22.72 | 58,278 | -0.45(-1.96%) |
Oct 14, 2009 | 23.26 | 23.29 | 22.43 | 23.17 | 29,592 | +0.25(+1.11%) |
Oct 13, 2009 | 22.93 | 23.03 | 21.83 | 22.92 | 39,918 | -0.15(-0.67%) |
Oct 12, 2009 | 23.26 | 23.59 | 22.68 | 23.07 | 50,079 | +0.59(+2.63%) |
Oct 09, 2009 | 21.67 | 22.53 | 21.26 | 22.48 | 48,057 | +0.84(+3.87%) |
Oct 08, 2009 | 20.84 | 22.41 | 20.53 | 21.64 | 60,679 | +0.00(+0.00%) |
Oct 07, 2009 | 20.80 | 21.80 | 20.57 | 21.64 | 45,362 | +0.82(+3.95%) |
Oct 06, 2009 | 20.70 | 21.02 | 20.46 | 20.82 | 23,442 | +0.43(+2.11%) |
Oct 05, 2009 | 20.57 | 20.72 | 20.37 | 20.39 | 35,704 | +0.01(+0.04%) |
Oct 02, 2009 | 20.37 | 20.90 | 20.31 | 20.38 | 43,224 | -0.01(-0.04%) |
Oct 01, 2009 | 20.37 | 20.77 | 20.25 | 20.39 | 27,748 | -0.05(-0.26%) |
Sep 30, 2009 | 21.52 | 21.52 | 20.30 | 20.44 | 58,165 | -0.95(-4.42%) |
Sep 29, 2009 | 21.95 | 21.95 | 21.38 | 21.39 | 41,488 | -0.56(-2.56%) |
Sep 28, 2009 | 20.80 | 22.06 | 20.80 | 21.95 | 18,706 | +1.26(+6.09%) |
Sep 25, 2009 | 21.19 | 21.19 | 20.23 | 20.69 | 22,369 | -0.65(-3.03%) |
Sep 24, 2009 | 21.56 | 21.58 | 20.37 | 21.33 | 23,854 | -0.14(-0.64%) |
Sep 23, 2009 | 21.71 | 21.88 | 21.40 | 21.47 | 31,197 | -0.16(-0.75%) |
Sep 22, 2009 | 21.68 | 21.95 | 21.55 | 21.63 | 29,443 | -0.05(-0.21%) |
Sep 21, 2009 | 21.45 | 22.37 | 21.45 | 21.68 | 31,328 | -0.04(-0.18%) |
Sep 18, 2009 | 22.57 | 22.98 | 21.27 | 21.72 | 71,900 | -0.74(-3.29%) |
Sep 17, 2009 | 22.13 | 23.06 | 21.95 | 22.46 | 48,314 | +0.37(+1.67%) |
Sep 16, 2009 | 20.92 | 22.15 | 20.79 | 22.09 | 58,953 | +1.17(+5.59%) |
Sep 15, 2009 | 20.96 | 21.08 | 20.49 | 20.92 | 20,070 | -0.16(-0.77%) |
Sep 14, 2009 | 20.51 | 21.15 | 20.18 | 21.08 | 20,030 | +0.26(+1.26%) |
Sep 11, 2009 | 21.04 | 21.05 | 20.64 | 20.82 | 30,706 | -0.22(-1.06%) |
Sep 10, 2009 | 20.26 | 21.14 | 19.99 | 21.04 | 40,755 | +0.78(+3.87%) |
Sep 09, 2009 | 20.06 | 20.74 | 19.63 | 20.26 | 31,441 | +0.42(+2.09%) |
Sep 08, 2009 | 19.60 | 20.10 | 19.25 | 19.84 | 66,768 | +0.39(+2.02%) |
Sep 04, 2009 | 18.99 | 19.60 | 18.47 | 19.45 | 36,332 | +0.48(+2.55%) |
Sep 03, 2009 | 18.89 | 19.18 | 18.30 | 18.97 | 45,992 | +0.41(+2.20%) |
Sep 02, 2009 | 17.74 | 18.82 | 17.74 | 18.56 | 44,551 | +0.83(+4.68%) |
Sep 01, 2009 | 18.12 | 19.17 | 17.28 | 17.73 | 54,838 | -0.63(-3.43%) |
Aug 31, 2009 | 18.21 | 18.58 | 17.69 | 18.36 | 65,318 | -0.01(-0.04%) |
Aug 28, 2009 | 19.42 | 19.42 | 18.20 | 18.37 | 34,842 | -0.85(-4.40%) |
Aug 27, 2009 | 19.02 | 19.41 | 18.50 | 19.21 | 39,482 | +0.05(+0.28%) |
Aug 26, 2009 | 19.89 | 19.89 | 18.86 | 19.16 | 36,953 | -0.80(-4.01%) |
Aug 25, 2009 | 20.10 | 20.19 | 19.86 | 19.96 | 31,506 | -0.04(-0.19%) |
Aug 24, 2009 | 20.23 | 20.23 | 19.70 | 20.00 | 34,937 | +0.00(+0.00%) |
Aug 21, 2009 | 20.00 | 20.54 | 19.65 | 20.00 | 56,262 | +0.20(+1.01%) |
Aug 20, 2009 | 19.88 | 19.96 | 19.43 | 19.80 | 35,784 | -0.10(-0.50%) |
Aug 19, 2009 | 20.20 | 20.22 | 19.39 | 19.90 | 48,591 | -0.54(-2.63%) |
Aug 18, 2009 | 19.80 | 21.20 | 19.70 | 20.44 | 78,006 | +0.95(+4.85%) |
Aug 17, 2009 | 19.17 | 19.65 | 18.87 | 19.49 | 58,774 | -0.17(-0.86%) |
Aug 14, 2009 | 18.73 | 20.30 | 18.73 | 19.66 | 68,913 | +0.87(+4.62%) |
Aug 13, 2009 | 18.81 | 19.19 | 18.50 | 18.79 | 14,764 | +0.10(+0.54%) |
Aug 12, 2009 | 18.27 | 18.97 | 18.27 | 18.69 | 40,010 | +0.40(+2.19%) |
Aug 11, 2009 | 18.34 | 18.61 | 18.08 | 18.29 | 27,339 | -0.25(-1.33%) |
Aug 10, 2009 | 18.71 | 18.71 | 18.07 | 18.54 | 51,604 | -0.32(-1.67%) |
Aug 07, 2009 | 18.43 | 19.71 | 18.14 | 18.85 | 31,206 | +0.81(+4.47%) |
Aug 06, 2009 | 18.57 | 19.09 | 17.98 | 18.04 | 41,341 | -0.45(-2.45%) |
Aug 05, 2009 | 18.84 | 19.47 | 17.94 | 18.50 | 42,827 | -0.39(-2.08%) |
Aug 04, 2009 | 17.89 | 19.09 | 17.43 | 18.89 | 35,408 | +0.78(+4.29%) |