Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 22.45 | 22.49 | 21.76 | 21.78 | 6,271,684 | -0.79(-3.50%) |
Oct 29, 2009 | 22.14 | 22.65 | 22.14 | 22.57 | 999,933 | +0.67(+3.04%) |
Oct 28, 2009 | 22.28 | 22.35 | 21.86 | 21.90 | 858,160 | -0.60(-2.67%) |
Oct 27, 2009 | 22.69 | 22.76 | 22.43 | 22.50 | 1,189,481 | -0.12(-0.52%) |
Oct 26, 2009 | 23.06 | 23.23 | 22.55 | 22.62 | 884,326 | -0.37(-1.59%) |
Oct 23, 2009 | 23.07 | 23.09 | 22.89 | 22.99 | 1,022,483 | -0.39(-1.65%) |
Oct 22, 2009 | 23.13 | 23.44 | 22.94 | 23.37 | 809,373 | +0.24(+1.02%) |
Oct 21, 2009 | 23.19 | 23.51 | 23.14 | 23.14 | 3,190,774 | -0.08(-0.37%) |
Oct 20, 2009 | 23.06 | 23.22 | 23.05 | 23.22 | 1,092,754 | -0.13(-0.56%) |
Oct 19, 2009 | 23.16 | 23.41 | 23.10 | 23.35 | 571,380 | +0.38(+1.65%) |
Oct 16, 2009 | 22.95 | 23.04 | 22.82 | 22.97 | 1,116,536 | -0.35(-1.52%) |
Oct 15, 2009 | 23.13 | 23.33 | 23.06 | 23.33 | 695,674 | +0.09(+0.38%) |
Oct 14, 2009 | 23.15 | 23.25 | 23.03 | 23.24 | 721,219 | +0.55(+2.41%) |
Oct 13, 2009 | 22.71 | 22.74 | 22.53 | 22.69 | 737,037 | -0.01(-0.03%) |
Oct 12, 2009 | 22.86 | 22.87 | 22.66 | 22.70 | 580,278 | +0.13(+0.58%) |
Oct 09, 2009 | 22.58 | 22.62 | 22.48 | 22.57 | 1,200,519 | -0.09(-0.40%) |
Oct 08, 2009 | 22.61 | 22.79 | 22.46 | 22.66 | 1,360,202 | +0.35(+1.55%) |
Oct 07, 2009 | 22.25 | 22.31 | 22.13 | 22.31 | 847,157 | +0.08(+0.35%) |
Oct 06, 2009 | 22.12 | 22.40 | 22.10 | 22.23 | 3,532,833 | +0.36(+1.64%) |
Oct 05, 2009 | 21.58 | 21.94 | 21.54 | 21.88 | 1,149,804 | +0.31(+1.42%) |
Oct 02, 2009 | 21.49 | 21.73 | 21.44 | 21.57 | 2,407,687 | -0.20(-0.90%) |
Oct 01, 2009 | 22.25 | 22.28 | 21.76 | 21.76 | 3,694,704 | -0.63(-2.83%) |
Sep 30, 2009 | 22.50 | 22.57 | 22.18 | 22.40 | 1,545,934 | +0.03(+0.12%) |
Sep 29, 2009 | 22.41 | 22.49 | 22.26 | 22.37 | 1,001,161 | -0.19(-0.84%) |
Sep 28, 2009 | 22.27 | 22.61 | 22.25 | 22.56 | 2,098,406 | +0.26(+1.17%) |
Sep 25, 2009 | 22.29 | 22.38 | 22.16 | 22.30 | 1,101,114 | +0.00(+0.00%) |
Sep 24, 2009 | 22.78 | 22.80 | 22.16 | 22.30 | 1,661,005 | -0.39(-1.70%) |
Sep 23, 2009 | 22.95 | 23.02 | 22.59 | 22.69 | 1,971,115 | -0.12(-0.52%) |
Sep 22, 2009 | 22.87 | 22.87 | 22.71 | 22.80 | 1,087,180 | +0.29(+1.28%) |
Sep 21, 2009 | 22.36 | 22.55 | 22.30 | 22.52 | 738,870 | -0.25(-1.09%) |
Sep 18, 2009 | 22.86 | 22.86 | 22.65 | 22.76 | 2,027,348 | +0.04(+0.17%) |
Sep 17, 2009 | 22.70 | 22.86 | 22.59 | 22.72 | 5,134,337 | +0.13(+0.55%) |
Sep 16, 2009 | 22.60 | 22.87 | 22.54 | 22.60 | 4,670,921 | +0.33(+1.46%) |
Sep 15, 2009 | 22.26 | 22.43 | 22.10 | 22.27 | 1,107,677 | -0.06(-0.26%) |
Sep 14, 2009 | 22.07 | 22.35 | 22.02 | 22.33 | 1,250,839 | +0.06(+0.26%) |
Sep 11, 2009 | 22.65 | 22.65 | 22.22 | 22.27 | 1,289,759 | -0.07(-0.32%) |
Sep 10, 2009 | 22.15 | 22.41 | 21.99 | 22.35 | 1,648,222 | +0.18(+0.80%) |
Sep 09, 2009 | 22.06 | 22.23 | 21.99 | 22.17 | 3,520,404 | +0.28(+1.28%) |
Sep 08, 2009 | 21.91 | 22.01 | 21.79 | 21.89 | 1,615,721 | +0.41(+1.90%) |
Sep 04, 2009 | 21.19 | 21.53 | 21.09 | 21.48 | 680,065 | +0.26(+1.24%) |
Sep 03, 2009 | 21.25 | 21.26 | 21.01 | 21.22 | 1,688,133 | +0.16(+0.78%) |
Sep 02, 2009 | 20.94 | 21.13 | 20.87 | 21.05 | 742,190 | +0.03(+0.12%) |
Sep 01, 2009 | 21.37 | 21.61 | 20.95 | 21.03 | 3,491,577 | -0.52(-2.42%) |
Aug 31, 2009 | 21.54 | 22.38 | 21.41 | 21.55 | 700,043 | -0.16(-0.72%) |
Aug 28, 2009 | 21.92 | 21.93 | 21.63 | 21.71 | 916,934 | +0.01(+0.06%) |
Aug 27, 2009 | 21.48 | 21.76 | 21.27 | 21.69 | 693,627 | +0.17(+0.79%) |
Aug 26, 2009 | 21.48 | 21.54 | 21.33 | 21.52 | 1,017,056 | -0.10(-0.48%) |
Aug 25, 2009 | 21.64 | 21.81 | 21.59 | 21.63 | 824,681 | +0.19(+0.88%) |
Aug 24, 2009 | 21.56 | 21.63 | 21.40 | 21.44 | 874,650 | -0.01(-0.03%) |
Aug 21, 2009 | 21.33 | 21.52 | 21.29 | 21.44 | 795,491 | +0.41(+1.96%) |
Aug 20, 2009 | 20.86 | 21.11 | 20.81 | 21.03 | 1,068,906 | +0.22(+1.04%) |
Aug 19, 2009 | 20.43 | 20.90 | 20.37 | 20.82 | 528,379 | +0.16(+0.79%) |
Aug 18, 2009 | 20.47 | 20.73 | 20.42 | 20.65 | 786,695 | +0.37(+1.80%) |
Aug 17, 2009 | 20.38 | 20.39 | 20.24 | 20.29 | 750,629 | -0.71(-3.40%) |
Aug 14, 2009 | 21.24 | 21.24 | 20.84 | 21.00 | 1,063,409 | -0.19(-0.88%) |
Aug 13, 2009 | 21.11 | 21.21 | 20.96 | 21.19 | 1,726,003 | +0.33(+1.60%) |
Aug 12, 2009 | 20.55 | 20.99 | 20.55 | 20.86 | 777,054 | +0.26(+1.27%) |
Aug 11, 2009 | 20.65 | 20.66 | 20.48 | 20.60 | 780,822 | -0.14(-0.69%) |
Aug 10, 2009 | 20.78 | 20.83 | 20.62 | 20.74 | 883,000 | -0.15(-0.72%) |
Aug 07, 2009 | 20.96 | 21.00 | 20.82 | 20.89 | 815,599 | -0.05(-0.22%) |
Aug 06, 2009 | 21.05 | 21.07 | 20.70 | 20.94 | 796,617 | -0.14(-0.68%) |
Aug 05, 2009 | 20.99 | 21.08 | 20.71 | 21.08 | 1,336,929 | +0.12(+0.56%) |
Aug 04, 2009 | 20.95 | 21.15 | 20.88 | 20.96 | 1,647,573 | -0.17(-0.80%) |