Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 20.28 | 20.29 | 19.70 | 19.83 | 6,113,072 | -0.57(-2.79%) |
Oct 29, 2009 | 20.21 | 20.49 | 20.12 | 20.40 | 6,472,192 | +0.36(+1.80%) |
Oct 28, 2009 | 20.56 | 20.68 | 19.97 | 20.04 | 4,389,140 | -0.61(-2.95%) |
Oct 27, 2009 | 20.93 | 21.03 | 20.61 | 20.65 | 3,413,446 | -0.25(-1.19%) |
Oct 26, 2009 | 21.10 | 21.43 | 20.77 | 20.90 | 2,636,603 | -0.17(-0.82%) |
Oct 23, 2009 | 21.18 | 21.21 | 21.03 | 21.07 | 2,777,168 | -0.40(-1.85%) |
Oct 22, 2009 | 21.18 | 21.57 | 20.93 | 21.47 | 2,147,485 | +0.28(+1.31%) |
Oct 21, 2009 | 21.45 | 21.85 | 21.18 | 21.20 | 3,515,321 | -0.31(-1.42%) |
Oct 20, 2009 | 21.36 | 21.55 | 21.36 | 21.50 | 2,059,990 | -0.30(-1.36%) |
Oct 19, 2009 | 21.66 | 21.90 | 21.47 | 21.80 | 2,223,433 | +0.22(+1.04%) |
Oct 16, 2009 | 21.65 | 21.70 | 21.39 | 21.57 | 2,792,950 | -0.21(-0.98%) |
Oct 15, 2009 | 21.66 | 21.84 | 21.60 | 21.79 | 2,589,330 | -0.01(-0.05%) |
Oct 14, 2009 | 21.68 | 21.83 | 21.52 | 21.80 | 2,287,450 | +0.40(+1.89%) |
Oct 13, 2009 | 21.43 | 21.48 | 21.18 | 21.39 | 3,033,441 | -0.06(-0.30%) |
Oct 12, 2009 | 21.61 | 21.65 | 21.35 | 21.46 | 1,800,510 | +0.05(+0.24%) |
Oct 09, 2009 | 21.18 | 21.44 | 21.15 | 21.40 | 2,116,816 | +0.22(+1.06%) |
Oct 08, 2009 | 21.15 | 21.34 | 21.02 | 21.18 | 3,639,127 | +0.21(+1.01%) |
Oct 07, 2009 | 20.90 | 21.04 | 20.84 | 20.97 | 3,102,873 | +0.05(+0.25%) |
Oct 06, 2009 | 20.73 | 21.05 | 20.69 | 20.91 | 3,310,734 | +0.35(+1.70%) |
Oct 05, 2009 | 20.31 | 20.64 | 20.22 | 20.56 | 3,356,709 | +0.37(+1.81%) |
Oct 02, 2009 | 20.20 | 20.42 | 20.13 | 20.20 | 2,990,872 | -0.19(-0.94%) |
Oct 01, 2009 | 20.93 | 20.97 | 20.38 | 20.39 | 3,543,137 | -0.61(-2.92%) |
Sep 30, 2009 | 21.28 | 21.33 | 20.75 | 21.01 | 7,841,988 | -0.27(-1.26%) |
Sep 29, 2009 | 21.38 | 21.49 | 21.20 | 21.28 | 7,598,923 | -0.08(-0.38%) |
Sep 28, 2009 | 20.97 | 21.44 | 20.90 | 21.36 | 2,026,597 | +0.53(+2.54%) |
Sep 25, 2009 | 20.83 | 20.99 | 20.71 | 20.83 | 2,949,962 | -0.09(-0.44%) |
Sep 24, 2009 | 21.39 | 21.41 | 20.81 | 20.92 | 3,360,013 | -0.42(-1.97%) |
Sep 23, 2009 | 21.55 | 21.71 | 21.29 | 21.34 | 2,410,925 | -0.22(-1.02%) |
Sep 22, 2009 | 21.58 | 21.62 | 21.39 | 21.56 | 1,835,163 | +0.15(+0.69%) |
Sep 21, 2009 | 21.29 | 21.50 | 21.23 | 21.41 | 7,220,750 | -0.10(-0.45%) |
Sep 18, 2009 | 21.62 | 21.62 | 21.32 | 21.51 | 3,043,659 | +0.08(+0.36%) |
Sep 17, 2009 | 21.43 | 21.66 | 21.37 | 21.43 | 2,768,791 | +0.32(+1.52%) |
Sep 16, 2009 | 21.13 | 21.49 | 21.05 | 21.11 | 3,601,491 | +0.04(+0.21%) |
Sep 15, 2009 | 20.87 | 21.08 | 20.78 | 21.07 | 3,409,654 | +0.19(+0.90%) |
Sep 14, 2009 | 20.57 | 20.88 | 20.53 | 20.88 | 3,462,042 | +0.18(+0.89%) |
Sep 11, 2009 | 20.76 | 20.89 | 20.61 | 20.69 | 4,771,629 | +0.02(+0.08%) |
Sep 10, 2009 | 20.46 | 20.75 | 20.29 | 20.68 | 2,860,737 | +0.24(+1.20%) |
Sep 09, 2009 | 20.20 | 20.57 | 20.11 | 20.43 | 2,919,200 | +0.23(+1.13%) |
Sep 08, 2009 | 20.18 | 20.20 | 19.93 | 20.20 | 1,915,715 | +0.24(+1.21%) |
Sep 04, 2009 | 19.72 | 20.00 | 19.56 | 19.96 | 1,503,115 | +0.22(+1.10%) |
Sep 03, 2009 | 19.63 | 19.75 | 19.34 | 19.75 | 2,015,026 | +0.23(+1.19%) |
Sep 02, 2009 | 19.55 | 19.70 | 19.49 | 19.51 | 2,672,213 | -0.09(-0.45%) |
Sep 01, 2009 | 19.92 | 20.35 | 19.58 | 19.60 | 3,663,026 | -0.43(-2.16%) |
Aug 31, 2009 | 20.17 | 20.22 | 19.95 | 20.04 | 2,095,356 | -0.34(-1.67%) |
Aug 28, 2009 | 20.69 | 20.74 | 20.22 | 20.38 | 2,435,686 | -0.07(-0.35%) |
Aug 27, 2009 | 20.46 | 20.54 | 20.08 | 20.45 | 2,575,800 | -0.02(-0.10%) |
Aug 26, 2009 | 20.45 | 20.61 | 20.35 | 20.47 | 3,462,643 | +0.04(+0.18%) |
Aug 25, 2009 | 20.52 | 20.69 | 20.43 | 20.43 | 3,079,788 | +0.07(+0.33%) |
Aug 24, 2009 | 20.51 | 20.63 | 20.32 | 20.36 | 3,066,517 | -0.03(-0.14%) |
Aug 21, 2009 | 20.17 | 20.50 | 20.09 | 20.39 | 2,681,991 | +0.45(+2.25%) |
Aug 20, 2009 | 19.69 | 19.99 | 19.61 | 19.94 | 3,409,801 | +0.25(+1.26%) |
Aug 19, 2009 | 19.31 | 19.76 | 19.29 | 19.69 | 2,250,928 | +0.12(+0.62%) |
Aug 18, 2009 | 19.41 | 19.63 | 19.31 | 19.57 | 2,526,374 | +0.28(+1.43%) |
Aug 17, 2009 | 19.46 | 19.50 | 19.26 | 19.30 | 3,847,957 | -0.56(-2.81%) |
Aug 14, 2009 | 20.22 | 20.23 | 19.63 | 19.85 | 4,370,273 | -0.37(-1.85%) |
Aug 13, 2009 | 20.26 | 20.32 | 19.94 | 20.23 | 4,011,946 | +0.15(+0.74%) |
Aug 12, 2009 | 19.86 | 20.35 | 19.84 | 20.08 | 4,223,215 | +0.23(+1.15%) |
Aug 11, 2009 | 20.05 | 20.10 | 19.73 | 19.85 | 6,542,548 | -0.29(-1.45%) |
Aug 10, 2009 | 20.06 | 20.28 | 19.99 | 20.14 | 2,975,783 | +0.00(+0.00%) |
Aug 07, 2009 | 19.94 | 20.38 | 19.83 | 20.14 | 4,486,091 | +0.53(+2.72%) |
Aug 06, 2009 | 19.97 | 20.04 | 19.57 | 19.61 | 6,749,291 | -0.26(-1.31%) |
Aug 05, 2009 | 20.12 | 20.12 | 19.70 | 19.87 | 5,812,389 | -0.20(-0.98%) |
Aug 04, 2009 | 19.83 | 20.18 | 19.79 | 20.07 | 5,747,554 | +0.16(+0.83%) |