Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 22.91 | 23.03 | 22.15 | 22.33 | 5,605,961 | -0.87(-3.77%) |
Oct 29, 2009 | 22.76 | 23.28 | 22.76 | 23.20 | 4,464,594 | +0.55(+2.41%) |
Oct 28, 2009 | 23.12 | 23.17 | 22.51 | 22.65 | 4,323,064 | -0.91(-3.88%) |
Oct 27, 2009 | 23.79 | 23.87 | 23.49 | 23.57 | 3,106,669 | -0.32(-1.32%) |
Oct 26, 2009 | 24.20 | 24.44 | 23.76 | 23.88 | 2,995,182 | -0.24(-1.01%) |
Oct 23, 2009 | 24.18 | 24.22 | 24.00 | 24.13 | 2,752,270 | -0.25(-1.04%) |
Oct 22, 2009 | 24.11 | 24.42 | 23.89 | 24.38 | 5,252,251 | +0.20(+0.82%) |
Oct 21, 2009 | 24.21 | 24.59 | 24.17 | 24.18 | 4,385,202 | -0.01(-0.05%) |
Oct 20, 2009 | 24.05 | 24.23 | 24.04 | 24.19 | 3,662,869 | -0.12(-0.49%) |
Oct 19, 2009 | 24.05 | 24.40 | 23.97 | 24.31 | 3,305,047 | +0.41(+1.70%) |
Oct 16, 2009 | 23.91 | 24.02 | 23.77 | 23.91 | 3,233,940 | -0.34(-1.40%) |
Oct 15, 2009 | 24.02 | 24.27 | 23.96 | 24.24 | 2,506,675 | +0.11(+0.44%) |
Oct 14, 2009 | 24.00 | 24.20 | 23.92 | 24.14 | 2,696,728 | +0.72(+3.08%) |
Oct 13, 2009 | 23.50 | 23.53 | 23.30 | 23.42 | 2,262,720 | -0.03(-0.14%) |
Oct 12, 2009 | 23.56 | 23.58 | 23.40 | 23.45 | 3,406,923 | -0.02(-0.07%) |
Oct 09, 2009 | 23.39 | 23.47 | 23.28 | 23.47 | 2,294,650 | -0.05(-0.19%) |
Oct 08, 2009 | 23.34 | 23.65 | 23.28 | 23.51 | 3,465,672 | +0.65(+2.86%) |
Oct 07, 2009 | 22.70 | 22.86 | 22.64 | 22.86 | 3,135,275 | +0.29(+1.27%) |
Oct 06, 2009 | 22.48 | 22.73 | 22.46 | 22.57 | 3,184,052 | +0.34(+1.52%) |
Oct 05, 2009 | 21.94 | 22.28 | 21.90 | 22.23 | 1,635,242 | +0.46(+2.10%) |
Oct 02, 2009 | 21.69 | 21.99 | 21.55 | 21.77 | 3,957,942 | -0.34(-1.53%) |
Oct 01, 2009 | 22.67 | 22.73 | 22.06 | 22.11 | 3,218,417 | -0.74(-3.26%) |
Sep 30, 2009 | 22.94 | 23.01 | 22.59 | 22.86 | 2,634,903 | +0.18(+0.80%) |
Sep 29, 2009 | 22.73 | 22.80 | 22.56 | 22.68 | 1,788,230 | +0.05(+0.20%) |
Sep 28, 2009 | 22.39 | 22.72 | 22.26 | 22.63 | 1,663,761 | +0.30(+1.34%) |
Sep 25, 2009 | 22.29 | 22.47 | 22.19 | 22.33 | 2,482,311 | +0.14(+0.61%) |
Sep 24, 2009 | 22.62 | 22.69 | 22.07 | 22.20 | 4,719,632 | -0.33(-1.45%) |
Sep 23, 2009 | 22.70 | 22.94 | 22.48 | 22.52 | 2,938,076 | -0.12(-0.52%) |
Sep 22, 2009 | 22.58 | 22.67 | 22.49 | 22.64 | 1,869,335 | +0.46(+2.06%) |
Sep 21, 2009 | 22.11 | 22.30 | 22.02 | 22.19 | 2,128,520 | -0.21(-0.96%) |
Sep 18, 2009 | 22.47 | 22.51 | 22.32 | 22.40 | 3,660,883 | -0.07(-0.33%) |
Sep 17, 2009 | 22.58 | 22.67 | 22.35 | 22.47 | 3,781,374 | +0.03(+0.14%) |
Sep 16, 2009 | 22.46 | 22.69 | 22.38 | 22.44 | 6,900,382 | +0.56(+2.56%) |
Sep 15, 2009 | 21.77 | 21.93 | 21.56 | 21.88 | 4,402,559 | +0.02(+0.10%) |
Sep 14, 2009 | 21.63 | 21.90 | 21.60 | 21.86 | 2,214,017 | -0.14(-0.62%) |
Sep 11, 2009 | 22.15 | 22.16 | 21.88 | 21.99 | 1,900,949 | -0.09(-0.41%) |
Sep 10, 2009 | 21.77 | 22.08 | 21.63 | 22.08 | 2,133,921 | +0.29(+1.35%) |
Sep 09, 2009 | 21.80 | 21.92 | 21.67 | 21.79 | 3,442,868 | +0.06(+0.29%) |
Sep 08, 2009 | 21.73 | 21.79 | 21.62 | 21.73 | 2,009,562 | +0.63(+2.99%) |
Sep 04, 2009 | 20.87 | 21.19 | 20.75 | 21.10 | 3,127,627 | +0.39(+1.88%) |
Sep 03, 2009 | 20.65 | 20.76 | 20.49 | 20.71 | 1,622,587 | +0.28(+1.38%) |
Sep 02, 2009 | 20.34 | 20.55 | 20.27 | 20.43 | 2,625,553 | -0.02(-0.11%) |
Sep 01, 2009 | 20.76 | 21.06 | 20.34 | 20.45 | 3,728,382 | -0.39(-1.87%) |
Aug 31, 2009 | 20.75 | 20.84 | 20.61 | 20.84 | 2,658,479 | -0.20(-0.94%) |
Aug 28, 2009 | 21.21 | 21.27 | 20.90 | 21.04 | 1,829,189 | +0.07(+0.35%) |
Aug 27, 2009 | 20.76 | 21.00 | 20.53 | 20.96 | 2,387,838 | +0.34(+1.64%) |
Aug 26, 2009 | 20.70 | 20.74 | 20.50 | 20.62 | 1,796,966 | -0.14(-0.65%) |
Aug 25, 2009 | 20.93 | 21.04 | 20.73 | 20.76 | 3,263,066 | -0.02(-0.08%) |
Aug 24, 2009 | 20.91 | 20.98 | 20.71 | 20.78 | 2,729,197 | +0.33(+1.60%) |
Aug 21, 2009 | 20.36 | 20.56 | 20.30 | 20.45 | 3,175,179 | +0.02(+0.08%) |
Aug 20, 2009 | 20.21 | 20.45 | 20.17 | 20.43 | 1,553,322 | +0.05(+0.25%) |
Aug 19, 2009 | 19.95 | 20.43 | 19.93 | 20.38 | 1,639,528 | +0.05(+0.25%) |
Aug 18, 2009 | 20.12 | 20.37 | 20.07 | 20.33 | 1,788,772 | +0.46(+2.30%) |
Aug 17, 2009 | 19.92 | 20.02 | 19.79 | 19.87 | 2,868,761 | -0.62(-3.03%) |
Aug 14, 2009 | 20.92 | 20.97 | 20.36 | 20.49 | 3,254,534 | -0.38(-1.84%) |
Aug 13, 2009 | 20.88 | 20.95 | 20.65 | 20.88 | 3,102,287 | +0.42(+2.07%) |
Aug 12, 2009 | 20.05 | 20.64 | 20.05 | 20.45 | 3,811,203 | +0.41(+2.03%) |
Aug 11, 2009 | 20.15 | 20.20 | 19.98 | 20.05 | 3,031,042 | -0.14(-0.67%) |
Aug 10, 2009 | 20.29 | 20.31 | 20.05 | 20.18 | 4,903,335 | -0.21(-1.05%) |
Aug 07, 2009 | 20.37 | 20.50 | 20.22 | 20.40 | 4,998,432 | +0.11(+0.53%) |
Aug 06, 2009 | 20.78 | 20.78 | 20.17 | 20.29 | 2,053,438 | +0.05(+0.25%) |
Aug 05, 2009 | 20.35 | 20.38 | 20.00 | 20.24 | 2,170,217 | -0.30(-1.48%) |
Aug 04, 2009 | 20.48 | 20.67 | 20.40 | 20.54 | 4,912,130 | -0.08(-0.41%) |