Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 22.53 | 22.64 | 21.78 | 21.96 | 5,700,561 | -0.86(-3.77%) |
Oct 29, 2009 | 22.38 | 22.89 | 22.38 | 22.82 | 4,539,934 | +0.54(+2.41%) |
Oct 28, 2009 | 22.73 | 22.78 | 22.14 | 22.28 | 4,396,015 | -0.90(-3.88%) |
Oct 27, 2009 | 23.40 | 23.47 | 23.10 | 23.18 | 3,159,094 | -0.31(-1.32%) |
Oct 26, 2009 | 23.80 | 24.04 | 23.37 | 23.49 | 3,045,726 | -0.24(-1.01%) |
Oct 23, 2009 | 23.78 | 23.82 | 23.60 | 23.73 | 2,798,714 | -0.25(-1.04%) |
Oct 22, 2009 | 23.71 | 24.01 | 23.49 | 23.97 | 5,340,883 | +0.19(+0.82%) |
Oct 21, 2009 | 23.81 | 24.18 | 23.76 | 23.78 | 4,459,203 | -0.01(-0.05%) |
Oct 20, 2009 | 23.65 | 23.83 | 23.64 | 23.79 | 3,724,680 | -0.12(-0.49%) |
Oct 19, 2009 | 23.65 | 23.99 | 23.58 | 23.91 | 3,360,820 | +0.40(+1.70%) |
Oct 16, 2009 | 23.51 | 23.63 | 23.38 | 23.51 | 3,288,512 | -0.33(-1.40%) |
Oct 15, 2009 | 23.62 | 23.87 | 23.56 | 23.84 | 2,548,975 | +0.11(+0.44%) |
Oct 14, 2009 | 23.60 | 23.80 | 23.52 | 23.74 | 2,742,235 | +0.71(+3.08%) |
Oct 13, 2009 | 23.11 | 23.14 | 22.92 | 23.03 | 2,300,903 | -0.03(-0.14%) |
Oct 12, 2009 | 23.17 | 23.19 | 23.02 | 23.06 | 3,464,415 | -0.02(-0.07%) |
Oct 09, 2009 | 23.00 | 23.08 | 22.89 | 23.08 | 2,333,372 | -0.04(-0.19%) |
Oct 08, 2009 | 22.95 | 23.26 | 22.89 | 23.12 | 3,524,155 | +0.64(+2.86%) |
Oct 07, 2009 | 22.32 | 22.48 | 22.26 | 22.48 | 3,188,182 | +0.28(+1.27%) |
Oct 06, 2009 | 22.11 | 22.35 | 22.08 | 22.19 | 3,237,783 | +0.33(+1.52%) |
Oct 05, 2009 | 21.58 | 21.91 | 21.54 | 21.86 | 1,662,837 | +0.45(+2.10%) |
Oct 02, 2009 | 21.33 | 21.62 | 21.20 | 21.41 | 4,024,732 | -0.33(-1.53%) |
Oct 01, 2009 | 22.29 | 22.36 | 21.69 | 21.75 | 3,272,728 | -0.73(-3.26%) |
Sep 30, 2009 | 22.56 | 22.63 | 22.22 | 22.48 | 2,679,367 | +0.18(+0.80%) |
Sep 29, 2009 | 22.35 | 22.42 | 22.19 | 22.30 | 1,818,406 | +0.04(+0.20%) |
Sep 28, 2009 | 22.02 | 22.34 | 21.89 | 22.26 | 1,691,837 | +0.29(+1.34%) |
Sep 25, 2009 | 21.92 | 22.09 | 21.82 | 21.96 | 2,524,200 | +0.13(+0.61%) |
Sep 24, 2009 | 22.24 | 22.32 | 21.70 | 21.83 | 4,799,276 | -0.32(-1.45%) |
Sep 23, 2009 | 22.33 | 22.56 | 22.11 | 22.15 | 2,987,656 | -0.12(-0.52%) |
Sep 22, 2009 | 22.21 | 22.29 | 22.12 | 22.27 | 1,900,880 | +0.45(+2.06%) |
Sep 21, 2009 | 21.74 | 21.93 | 21.65 | 21.82 | 2,164,439 | -0.21(-0.96%) |
Sep 18, 2009 | 22.10 | 22.14 | 21.95 | 22.03 | 3,722,660 | -0.07(-0.33%) |
Sep 17, 2009 | 22.21 | 22.29 | 21.98 | 22.10 | 3,845,185 | +0.03(+0.14%) |
Sep 16, 2009 | 22.08 | 22.32 | 22.01 | 22.07 | 7,016,826 | +0.55(+2.56%) |
Sep 15, 2009 | 21.41 | 21.57 | 21.20 | 21.52 | 4,476,852 | +0.02(+0.10%) |
Sep 14, 2009 | 21.27 | 21.54 | 21.24 | 21.50 | 2,251,378 | -0.13(-0.62%) |
Sep 11, 2009 | 21.78 | 21.79 | 21.52 | 21.63 | 1,933,028 | -0.09(-0.41%) |
Sep 10, 2009 | 21.41 | 21.72 | 21.27 | 21.72 | 2,169,931 | +0.29(+1.35%) |
Sep 09, 2009 | 21.43 | 21.56 | 21.31 | 21.43 | 3,500,967 | +0.06(+0.29%) |
Sep 08, 2009 | 21.37 | 21.43 | 21.26 | 21.37 | 2,043,473 | +0.62(+2.99%) |
Sep 04, 2009 | 20.52 | 20.84 | 20.41 | 20.75 | 3,180,405 | +0.38(+1.88%) |
Sep 03, 2009 | 20.30 | 20.42 | 20.15 | 20.36 | 1,649,968 | +0.28(+1.38%) |
Sep 02, 2009 | 20.00 | 20.21 | 19.94 | 20.09 | 2,669,859 | -0.02(-0.11%) |
Sep 01, 2009 | 20.42 | 20.71 | 20.00 | 20.11 | 3,791,298 | -0.38(-1.87%) |
Aug 31, 2009 | 20.40 | 20.49 | 20.26 | 20.49 | 2,703,341 | -0.19(-0.94%) |
Aug 28, 2009 | 20.86 | 20.92 | 20.55 | 20.69 | 1,860,057 | +0.07(+0.35%) |
Aug 27, 2009 | 20.42 | 20.65 | 20.19 | 20.61 | 2,428,132 | +0.33(+1.64%) |
Aug 26, 2009 | 20.36 | 20.40 | 20.16 | 20.28 | 1,827,290 | -0.13(-0.65%) |
Aug 25, 2009 | 20.59 | 20.69 | 20.38 | 20.41 | 3,318,131 | -0.02(-0.08%) |
Aug 24, 2009 | 20.56 | 20.64 | 20.37 | 20.43 | 2,775,252 | +0.32(+1.60%) |
Aug 21, 2009 | 20.03 | 20.22 | 19.96 | 20.11 | 3,228,760 | +0.02(+0.08%) |
Aug 20, 2009 | 19.87 | 20.11 | 19.83 | 20.09 | 1,579,534 | +0.05(+0.25%) |
Aug 19, 2009 | 19.62 | 20.09 | 19.60 | 20.04 | 1,667,195 | +0.05(+0.25%) |
Aug 18, 2009 | 19.78 | 20.03 | 19.73 | 19.99 | 1,818,958 | +0.45(+2.30%) |
Aug 17, 2009 | 19.59 | 19.69 | 19.47 | 19.54 | 2,917,171 | -0.61(-3.03%) |
Aug 14, 2009 | 20.58 | 20.62 | 20.03 | 20.15 | 3,309,454 | -0.38(-1.84%) |
Aug 13, 2009 | 20.54 | 20.60 | 20.31 | 20.53 | 3,154,639 | +0.42(+2.07%) |
Aug 12, 2009 | 19.72 | 20.30 | 19.72 | 20.11 | 3,875,517 | +0.40(+2.03%) |
Aug 11, 2009 | 19.82 | 19.87 | 19.64 | 19.72 | 3,082,190 | -0.13(-0.67%) |
Aug 10, 2009 | 19.95 | 19.98 | 19.72 | 19.85 | 4,986,078 | -0.21(-1.05%) |
Aug 07, 2009 | 20.03 | 20.16 | 19.89 | 20.06 | 5,082,780 | +0.11(+0.53%) |
Aug 06, 2009 | 20.44 | 20.44 | 19.83 | 19.95 | 2,088,090 | +0.05(+0.25%) |
Aug 05, 2009 | 20.01 | 20.04 | 19.67 | 19.90 | 2,206,839 | -0.30(-1.48%) |
Aug 04, 2009 | 20.14 | 20.33 | 20.06 | 20.20 | 4,995,022 | -0.08(-0.41%) |