Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 23.68 | 23.70 | 23.17 | 23.23 | 2,013,189 | -0.51(-2.14%) |
Oct 29, 2009 | 23.58 | 23.75 | 23.33 | 23.73 | 1,418,616 | +0.27(+1.16%) |
Oct 28, 2009 | 23.90 | 24.07 | 23.45 | 23.46 | 2,189,068 | -0.43(-1.81%) |
Oct 27, 2009 | 24.29 | 24.29 | 23.76 | 23.90 | 1,615,853 | -0.33(-1.37%) |
Oct 26, 2009 | 24.51 | 24.64 | 24.17 | 24.23 | 1,871,614 | -0.29(-1.18%) |
Oct 23, 2009 | 24.46 | 24.60 | 24.33 | 24.51 | 2,170,855 | +0.23(+0.94%) |
Oct 22, 2009 | 24.15 | 24.45 | 23.77 | 24.29 | 2,315,060 | +0.15(+0.63%) |
Oct 21, 2009 | 24.20 | 24.43 | 24.10 | 24.13 | 1,932,808 | -0.14(-0.59%) |
Oct 20, 2009 | 24.14 | 24.28 | 24.12 | 24.28 | 1,895,730 | -0.26(-1.07%) |
Oct 19, 2009 | 24.57 | 24.68 | 24.42 | 24.54 | 1,409,305 | +0.08(+0.35%) |
Oct 16, 2009 | 24.40 | 24.65 | 24.18 | 24.46 | 1,811,883 | -0.20(-0.79%) |
Oct 15, 2009 | 23.96 | 24.72 | 23.96 | 24.65 | 1,720,199 | +0.57(+2.36%) |
Oct 14, 2009 | 24.00 | 24.08 | 23.80 | 24.08 | 2,035,972 | +0.30(+1.25%) |
Oct 13, 2009 | 23.92 | 24.03 | 23.73 | 23.79 | 1,179,967 | -0.22(-0.92%) |
Oct 12, 2009 | 24.01 | 24.10 | 23.80 | 24.01 | 1,074,804 | +0.03(+0.14%) |
Oct 09, 2009 | 23.87 | 24.10 | 23.87 | 23.97 | 1,113,124 | +0.04(+0.18%) |
Oct 08, 2009 | 23.81 | 24.15 | 23.81 | 23.93 | 1,434,859 | +0.18(+0.75%) |
Oct 07, 2009 | 23.90 | 23.96 | 23.72 | 23.75 | 1,025,447 | -0.25(-1.06%) |
Oct 06, 2009 | 23.86 | 24.10 | 23.73 | 24.01 | 1,396,995 | +0.25(+1.07%) |
Oct 05, 2009 | 23.60 | 23.83 | 23.50 | 23.75 | 1,568,882 | +0.16(+0.68%) |
Oct 02, 2009 | 23.86 | 24.01 | 23.53 | 23.59 | 1,929,869 | -0.43(-1.80%) |
Oct 01, 2009 | 24.58 | 24.65 | 23.98 | 24.02 | 1,599,677 | -0.70(-2.81%) |
Sep 30, 2009 | 24.68 | 24.88 | 24.39 | 24.72 | 1,754,062 | +0.02(+0.07%) |
Sep 29, 2009 | 24.62 | 24.82 | 24.50 | 24.70 | 1,308,218 | +0.05(+0.21%) |
Sep 28, 2009 | 24.41 | 24.68 | 24.35 | 24.65 | 1,542,070 | +0.38(+1.57%) |
Sep 25, 2009 | 24.22 | 24.40 | 24.18 | 24.27 | 1,966,495 | -0.37(-1.51%) |
Sep 24, 2009 | 24.55 | 24.70 | 24.20 | 24.64 | 2,472,901 | +0.08(+0.35%) |
Sep 23, 2009 | 24.62 | 24.77 | 24.53 | 24.56 | 2,187,867 | -0.09(-0.38%) |
Sep 22, 2009 | 24.65 | 24.68 | 24.44 | 24.65 | 2,068,695 | +0.23(+0.94%) |
Sep 21, 2009 | 24.18 | 24.50 | 24.15 | 24.42 | 2,037,076 | -0.01(-0.03%) |
Sep 18, 2009 | 23.96 | 24.46 | 23.88 | 24.43 | 2,389,286 | +0.69(+2.89%) |
Sep 17, 2009 | 23.53 | 23.85 | 23.44 | 23.74 | 1,726,872 | +0.59(+2.53%) |
Sep 16, 2009 | 23.57 | 23.57 | 23.15 | 23.16 | 1,312,254 | -0.08(-0.33%) |
Sep 15, 2009 | 23.37 | 23.37 | 22.95 | 23.23 | 1,559,181 | -0.14(-0.58%) |
Sep 14, 2009 | 23.16 | 23.37 | 23.00 | 23.37 | 785,716 | +0.13(+0.55%) |
Sep 11, 2009 | 23.05 | 23.35 | 22.92 | 23.24 | 1,585,670 | +0.20(+0.88%) |
Sep 10, 2009 | 22.87 | 23.04 | 22.60 | 23.04 | 1,015,549 | +0.13(+0.56%) |
Sep 09, 2009 | 22.85 | 23.06 | 22.61 | 22.91 | 1,028,462 | +0.03(+0.15%) |
Sep 08, 2009 | 22.86 | 23.01 | 22.49 | 22.88 | 1,129,244 | -0.04(-0.18%) |
Sep 04, 2009 | 23.11 | 23.16 | 22.73 | 22.92 | 944,933 | -0.19(-0.81%) |
Sep 03, 2009 | 22.39 | 23.12 | 21.99 | 23.11 | 2,249,149 | +0.72(+3.22%) |
Sep 02, 2009 | 22.50 | 22.62 | 22.38 | 22.39 | 1,966,604 | -0.27(-1.20%) |
Sep 01, 2009 | 23.35 | 23.45 | 22.66 | 22.66 | 2,052,563 | -0.79(-3.36%) |
Aug 31, 2009 | 23.29 | 23.51 | 23.29 | 23.45 | 1,079,942 | +0.03(+0.11%) |
Aug 28, 2009 | 23.73 | 23.79 | 23.26 | 23.42 | 946,943 | -0.14(-0.58%) |
Aug 27, 2009 | 23.59 | 23.80 | 23.39 | 23.56 | 870,323 | -0.11(-0.47%) |
Aug 26, 2009 | 23.44 | 23.74 | 23.44 | 23.67 | 1,053,545 | +0.09(+0.40%) |
Aug 25, 2009 | 23.83 | 23.96 | 23.55 | 23.57 | 1,097,634 | -0.10(-0.43%) |
Aug 24, 2009 | 23.73 | 23.91 | 23.62 | 23.68 | 986,163 | -0.05(-0.21%) |
Aug 21, 2009 | 23.41 | 23.84 | 23.20 | 23.73 | 1,296,932 | +0.53(+2.30%) |
Aug 20, 2009 | 23.10 | 23.19 | 22.89 | 23.19 | 644,179 | +0.16(+0.70%) |
Aug 19, 2009 | 22.67 | 23.07 | 22.65 | 23.03 | 1,349,339 | +0.15(+0.67%) |
Aug 18, 2009 | 22.68 | 22.96 | 22.68 | 22.88 | 911,019 | +0.08(+0.37%) |
Aug 17, 2009 | 23.04 | 23.04 | 22.62 | 22.79 | 1,171,879 | -0.42(-1.79%) |
Aug 14, 2009 | 23.34 | 23.40 | 23.04 | 23.21 | 643,991 | -0.12(-0.51%) |
Aug 13, 2009 | 23.45 | 23.52 | 23.19 | 23.33 | 935,792 | -0.08(-0.33%) |
Aug 12, 2009 | 22.86 | 23.54 | 22.84 | 23.40 | 1,276,108 | +0.43(+1.88%) |
Aug 11, 2009 | 23.21 | 23.26 | 22.95 | 22.97 | 767,662 | -0.34(-1.46%) |
Aug 10, 2009 | 23.45 | 23.51 | 23.16 | 23.31 | 752,343 | -0.20(-0.87%) |
Aug 07, 2009 | 22.94 | 23.53 | 22.73 | 23.51 | 1,249,245 | +0.81(+3.59%) |
Aug 06, 2009 | 22.83 | 23.07 | 22.51 | 22.70 | 1,372,716 | -0.18(-0.78%) |
Aug 05, 2009 | 22.87 | 22.99 | 22.70 | 22.88 | 2,050,828 | +0.09(+0.41%) |
Aug 04, 2009 | 22.21 | 23.00 | 22.20 | 22.78 | 1,638,369 | +0.44(+1.97%) |