Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 23.32 | 23.63 | 22.88 | 22.96 | 1,777,453 | -0.50(-2.13%) |
Oct 29, 2009 | 22.91 | 23.67 | 22.71 | 23.46 | 2,295,906 | +1.12(+5.01%) |
Oct 28, 2009 | 22.84 | 22.91 | 22.19 | 22.34 | 1,531,927 | -0.70(-3.04%) |
Oct 27, 2009 | 23.59 | 24.53 | 22.86 | 23.04 | 1,740,468 | -0.04(-0.17%) |
Oct 26, 2009 | 23.40 | 24.00 | 22.88 | 23.08 | 1,252,390 | -0.41(-1.75%) |
Oct 23, 2009 | 23.46 | 23.53 | 23.30 | 23.49 | 934,456 | -0.41(-1.72%) |
Oct 22, 2009 | 23.44 | 23.90 | 23.33 | 23.90 | 1,102,715 | +0.45(+1.92%) |
Oct 21, 2009 | 23.91 | 24.39 | 23.40 | 23.45 | 1,409,550 | -0.44(-1.84%) |
Oct 20, 2009 | 23.98 | 24.19 | 23.83 | 23.89 | 1,728,522 | +0.34(+1.44%) |
Oct 19, 2009 | 23.48 | 23.74 | 23.22 | 23.55 | 1,020,025 | +0.05(+0.21%) |
Oct 16, 2009 | 23.58 | 23.65 | 23.33 | 23.50 | 705,622 | -0.26(-1.09%) |
Oct 15, 2009 | 23.91 | 23.95 | 23.55 | 23.76 | 571,475 | -0.24(-1.00%) |
Oct 14, 2009 | 23.98 | 24.12 | 23.66 | 24.00 | 1,070,215 | +0.26(+1.10%) |
Oct 13, 2009 | 23.75 | 23.86 | 23.48 | 23.74 | 612,426 | -0.01(-0.04%) |
Oct 12, 2009 | 24.03 | 24.12 | 23.54 | 23.75 | 841,813 | -0.18(-0.75%) |
Oct 09, 2009 | 24.11 | 24.17 | 23.81 | 23.93 | 615,265 | -0.21(-0.87%) |
Oct 08, 2009 | 23.61 | 24.19 | 23.42 | 24.14 | 1,765,511 | +0.80(+3.43%) |
Oct 07, 2009 | 23.28 | 23.78 | 23.11 | 23.34 | 859,472 | -0.10(-0.43%) |
Oct 06, 2009 | 23.47 | 23.88 | 23.34 | 23.44 | 876,987 | +0.22(+0.95%) |
Oct 05, 2009 | 22.90 | 23.52 | 22.71 | 23.22 | 1,707,346 | +0.58(+2.56%) |
Oct 02, 2009 | 22.70 | 22.91 | 22.50 | 22.64 | 952,269 | -0.36(-1.57%) |
Oct 01, 2009 | 23.53 | 23.76 | 22.94 | 23.00 | 1,591,791 | -0.75(-3.16%) |
Sep 30, 2009 | 24.08 | 24.10 | 23.44 | 23.75 | 1,141,076 | -0.21(-0.88%) |
Sep 29, 2009 | 24.11 | 24.32 | 23.88 | 23.96 | 963,174 | -0.07(-0.29%) |
Sep 28, 2009 | 23.54 | 24.17 | 23.52 | 24.03 | 605,708 | +0.64(+2.74%) |
Sep 25, 2009 | 23.68 | 23.80 | 23.32 | 23.39 | 940,126 | -0.33(-1.39%) |
Sep 24, 2009 | 24.08 | 24.38 | 23.50 | 23.72 | 1,425,854 | -0.46(-1.90%) |
Sep 23, 2009 | 24.64 | 25.07 | 24.10 | 24.18 | 1,257,515 | -0.89(-3.55%) |
Sep 22, 2009 | 25.22 | 25.50 | 24.97 | 25.07 | 1,533,201 | +0.09(+0.36%) |
Sep 21, 2009 | 25.04 | 25.38 | 24.65 | 24.98 | 1,539,021 | -0.10(-0.40%) |
Sep 18, 2009 | 25.76 | 26.07 | 25.02 | 25.08 | 2,358,609 | -0.48(-1.88%) |
Sep 17, 2009 | 25.75 | 26.02 | 25.26 | 25.56 | 2,286,314 | +0.19(+0.75%) |
Sep 16, 2009 | 25.41 | 25.76 | 25.10 | 25.37 | 1,485,825 | +0.15(+0.60%) |
Sep 15, 2009 | 24.73 | 25.32 | 24.62 | 25.22 | 2,282,982 | +0.62(+2.52%) |
Sep 14, 2009 | 24.74 | 25.00 | 24.40 | 24.60 | 2,383,498 | +0.28(+1.15%) |
Sep 11, 2009 | 24.41 | 24.51 | 24.17 | 24.32 | 1,092,721 | -0.05(-0.21%) |
Sep 10, 2009 | 24.01 | 24.47 | 23.89 | 24.37 | 2,067,703 | +0.35(+1.46%) |
Sep 09, 2009 | 23.81 | 24.25 | 23.81 | 24.02 | 2,251,457 | +0.15(+0.63%) |
Sep 08, 2009 | 23.40 | 23.98 | 23.34 | 23.87 | 1,749,403 | +0.70(+3.02%) |
Sep 04, 2009 | 22.82 | 23.27 | 22.66 | 23.17 | 766,957 | +0.42(+1.85%) |
Sep 03, 2009 | 22.59 | 22.85 | 22.33 | 22.75 | 840,992 | +0.14(+0.62%) |
Sep 02, 2009 | 22.43 | 22.88 | 22.24 | 22.61 | 1,838,204 | +0.24(+1.07%) |
Sep 01, 2009 | 22.25 | 22.97 | 22.05 | 22.37 | 2,467,322 | +0.03(+0.13%) |
Aug 31, 2009 | 22.70 | 22.74 | 22.11 | 22.34 | 1,723,194 | -0.27(-1.19%) |
Aug 28, 2009 | 21.79 | 22.76 | 21.78 | 22.61 | 2,384,513 | +0.83(+3.81%) |
Aug 27, 2009 | 21.56 | 21.81 | 21.04 | 21.78 | 756,261 | +0.28(+1.30%) |
Aug 26, 2009 | 21.53 | 21.64 | 21.28 | 21.50 | 493,341 | -0.13(-0.60%) |
Aug 25, 2009 | 21.46 | 21.75 | 21.11 | 21.63 | 1,328,025 | +0.45(+2.12%) |
Aug 24, 2009 | 21.59 | 21.88 | 21.00 | 21.18 | 787,349 | -0.41(-1.90%) |
Aug 21, 2009 | 21.02 | 21.74 | 20.93 | 21.59 | 1,040,637 | +0.66(+3.15%) |
Aug 20, 2009 | 20.84 | 21.06 | 20.71 | 20.93 | 572,049 | +0.11(+0.53%) |
Aug 19, 2009 | 20.20 | 20.92 | 20.09 | 20.82 | 829,447 | +0.36(+1.76%) |
Aug 18, 2009 | 20.49 | 20.64 | 20.29 | 20.46 | 673,467 | +0.11(+0.53%) |
Aug 17, 2009 | 20.74 | 20.81 | 20.28 | 20.35 | 1,029,689 | -0.75(-3.55%) |
Aug 14, 2009 | 21.33 | 21.38 | 20.70 | 21.10 | 1,006,751 | -0.19(-0.89%) |
Aug 13, 2009 | 21.03 | 21.60 | 20.90 | 21.29 | 1,004,249 | +0.18(+0.85%) |
Aug 12, 2009 | 21.00 | 21.45 | 20.75 | 21.11 | 1,413,292 | +0.06(+0.29%) |
Aug 11, 2009 | 20.80 | 21.30 | 20.38 | 21.05 | 1,692,261 | +0.19(+0.91%) |
Aug 10, 2009 | 21.34 | 21.50 | 20.74 | 20.86 | 1,137,034 | -0.58(-2.71%) |
Aug 07, 2009 | 21.15 | 21.64 | 20.96 | 21.44 | 1,255,603 | +0.56(+2.68%) |
Aug 06, 2009 | 21.20 | 21.58 | 20.71 | 20.88 | 964,847 | -0.15(-0.71%) |
Aug 05, 2009 | 21.06 | 21.10 | 20.50 | 21.03 | 1,404,888 | +0.16(+0.77%) |
Aug 04, 2009 | 21.04 | 21.48 | 20.84 | 20.87 | 1,836,661 | -0.42(-1.97%) |