Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 22.88 | 22.93 | 22.29 | 22.46 | 1,335,459 | -0.57(-2.46%) |
Oct 29, 2009 | 22.83 | 23.11 | 22.79 | 23.03 | 2,123,540 | +0.37(+1.66%) |
Oct 28, 2009 | 23.24 | 23.33 | 22.59 | 22.65 | 529,696 | -0.66(-2.82%) |
Oct 27, 2009 | 23.68 | 23.78 | 23.30 | 23.31 | 430,506 | -0.36(-1.50%) |
Oct 26, 2009 | 23.91 | 24.25 | 23.54 | 23.66 | 285,963 | -0.18(-0.74%) |
Oct 23, 2009 | 23.96 | 24.00 | 23.81 | 23.84 | 370,224 | -0.41(-1.71%) |
Oct 22, 2009 | 23.97 | 24.37 | 23.70 | 24.25 | 258,372 | +0.27(+1.13%) |
Oct 21, 2009 | 24.27 | 24.69 | 23.98 | 23.98 | 522,840 | -0.33(-1.36%) |
Oct 20, 2009 | 24.17 | 24.37 | 24.17 | 24.32 | 155,602 | -0.27(-1.08%) |
Oct 19, 2009 | 24.46 | 24.72 | 24.29 | 24.58 | 224,248 | +0.15(+0.61%) |
Oct 16, 2009 | 24.44 | 24.51 | 24.17 | 24.43 | 231,998 | -0.18(-0.73%) |
Oct 15, 2009 | 24.38 | 24.62 | 24.35 | 24.61 | 543,773 | +0.04(+0.18%) |
Oct 14, 2009 | 24.46 | 24.60 | 24.31 | 24.57 | 282,271 | +0.45(+1.88%) |
Oct 13, 2009 | 24.13 | 24.20 | 23.88 | 24.12 | 256,351 | -0.07(-0.31%) |
Oct 12, 2009 | 24.35 | 24.36 | 24.07 | 24.19 | 148,439 | +0.07(+0.31%) |
Oct 09, 2009 | 23.92 | 24.14 | 23.84 | 24.12 | 243,218 | +0.27(+1.11%) |
Oct 08, 2009 | 23.80 | 24.05 | 23.69 | 23.85 | 449,870 | +0.23(+0.98%) |
Oct 07, 2009 | 23.56 | 23.70 | 23.48 | 23.62 | 258,890 | +0.00(+0.00%) |
Oct 06, 2009 | 23.34 | 23.70 | 23.30 | 23.62 | 939,379 | +0.44(+1.88%) |
Oct 05, 2009 | 22.85 | 23.21 | 22.77 | 23.18 | 715,174 | +0.41(+1.82%) |
Oct 02, 2009 | 22.74 | 22.97 | 22.69 | 22.77 | 584,902 | -0.21(-0.90%) |
Oct 01, 2009 | 23.54 | 23.55 | 22.97 | 22.97 | 1,946,319 | -0.60(-2.53%) |
Sep 30, 2009 | 23.84 | 23.89 | 23.28 | 23.57 | 630,541 | -0.29(-1.21%) |
Sep 29, 2009 | 23.84 | 24.02 | 23.75 | 23.86 | 362,937 | -0.01(-0.04%) |
Sep 28, 2009 | 23.45 | 23.97 | 23.40 | 23.87 | 530,611 | +0.51(+2.18%) |
Sep 25, 2009 | 23.32 | 23.47 | 23.16 | 23.36 | 422,733 | -0.10(-0.45%) |
Sep 24, 2009 | 23.94 | 23.97 | 23.34 | 23.46 | 377,350 | -0.39(-1.65%) |
Sep 23, 2009 | 24.12 | 24.27 | 23.85 | 23.85 | 494,703 | -0.24(-1.00%) |
Sep 22, 2009 | 24.12 | 24.15 | 23.89 | 24.09 | 349,871 | +0.14(+0.56%) |
Sep 21, 2009 | 23.75 | 24.02 | 23.70 | 23.96 | 265,477 | -0.00(-0.02%) |
Sep 18, 2009 | 24.01 | 24.06 | 23.78 | 23.96 | 329,107 | +0.10(+0.40%) |
Sep 17, 2009 | 23.88 | 24.07 | 23.81 | 23.87 | 312,754 | +0.32(+1.34%) |
Sep 16, 2009 | 23.58 | 23.89 | 23.47 | 23.55 | 518,969 | +0.11(+0.48%) |
Sep 15, 2009 | 23.33 | 23.50 | 23.23 | 23.44 | 365,176 | +0.07(+0.30%) |
Sep 14, 2009 | 22.98 | 23.37 | 22.98 | 23.37 | 554,475 | +0.24(+1.06%) |
Sep 11, 2009 | 23.20 | 23.29 | 23.03 | 23.13 | 430,666 | -0.02(-0.09%) |
Sep 10, 2009 | 22.86 | 23.17 | 22.67 | 23.15 | 465,354 | +0.33(+1.43%) |
Sep 09, 2009 | 22.57 | 22.94 | 22.46 | 22.82 | 588,603 | +0.27(+1.20%) |
Sep 08, 2009 | 22.51 | 22.58 | 22.30 | 22.55 | 637,853 | +0.22(+1.00%) |
Sep 04, 2009 | 22.05 | 22.37 | 21.92 | 22.33 | 296,860 | +0.29(+1.31%) |
Sep 03, 2009 | 21.97 | 22.07 | 21.69 | 22.04 | 779,100 | +0.16(+0.72%) |
Sep 02, 2009 | 21.85 | 22.05 | 21.84 | 21.88 | 579,427 | -0.08(-0.36%) |
Sep 01, 2009 | 22.21 | 22.67 | 21.89 | 21.96 | 400,988 | -0.37(-1.64%) |
Aug 31, 2009 | 22.41 | 22.46 | 22.22 | 22.33 | 346,346 | -0.30(-1.33%) |
Aug 28, 2009 | 22.98 | 23.00 | 22.50 | 22.63 | 321,626 | -0.13(-0.57%) |
Aug 27, 2009 | 22.76 | 22.80 | 22.35 | 22.76 | 228,581 | -0.03(-0.13%) |
Aug 26, 2009 | 22.78 | 22.95 | 22.67 | 22.79 | 292,303 | +0.02(+0.10%) |
Aug 25, 2009 | 22.87 | 23.07 | 22.75 | 22.77 | 441,577 | +0.02(+0.08%) |
Aug 24, 2009 | 22.85 | 22.96 | 22.66 | 22.75 | 725,754 | +0.01(+0.06%) |
Aug 21, 2009 | 22.50 | 22.83 | 22.47 | 22.74 | 301,174 | +0.44(+1.98%) |
Aug 20, 2009 | 22.09 | 22.32 | 21.99 | 22.30 | 667,318 | +0.25(+1.13%) |
Aug 19, 2009 | 21.60 | 22.11 | 21.58 | 22.05 | 458,746 | +0.18(+0.84%) |
Aug 18, 2009 | 21.76 | 21.96 | 21.64 | 21.87 | 375,788 | +0.25(+1.15%) |
Aug 17, 2009 | 21.74 | 21.75 | 21.53 | 21.62 | 956,550 | -0.55(-2.48%) |
Aug 14, 2009 | 22.58 | 22.60 | 21.94 | 22.17 | 529,618 | -0.42(-1.85%) |
Aug 13, 2009 | 22.62 | 22.67 | 22.27 | 22.58 | 723,607 | +0.14(+0.60%) |
Aug 12, 2009 | 22.22 | 22.72 | 22.21 | 22.45 | 644,257 | +0.25(+1.12%) |
Aug 11, 2009 | 22.40 | 22.42 | 22.08 | 22.20 | 391,112 | -0.26(-1.16%) |
Aug 10, 2009 | 22.40 | 22.59 | 22.30 | 22.46 | 725,726 | -0.02(-0.08%) |
Aug 07, 2009 | 22.33 | 22.67 | 22.16 | 22.48 | 771,758 | +0.49(+2.22%) |
Aug 06, 2009 | 22.36 | 22.39 | 21.91 | 21.99 | 1,112,224 | -0.28(-1.27%) |
Aug 05, 2009 | 22.56 | 22.56 | 22.09 | 22.28 | 897,684 | -0.22(-0.99%) |
Aug 04, 2009 | 22.29 | 22.62 | 22.27 | 22.50 | 642,374 | +0.13(+0.56%) |