Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 20.62 | 20.77 | 19.66 | 19.91 | 5,734,107 | -0.65(-3.15%) |
Oct 29, 2009 | 20.15 | 20.75 | 19.95 | 20.56 | 4,814,180 | +0.72(+3.62%) |
Oct 28, 2009 | 20.76 | 21.10 | 19.73 | 19.84 | 6,080,444 | -1.08(-5.16%) |
Oct 27, 2009 | 21.00 | 21.34 | 20.85 | 20.92 | 3,980,950 | -0.14(-0.65%) |
Oct 26, 2009 | 21.58 | 22.16 | 20.94 | 21.06 | 4,038,061 | -0.58(-2.66%) |
Oct 23, 2009 | 21.74 | 21.79 | 21.49 | 21.63 | 2,788,680 | -0.74(-3.31%) |
Oct 22, 2009 | 22.06 | 22.47 | 21.62 | 22.37 | 4,089,578 | +0.31(+1.42%) |
Oct 21, 2009 | 22.19 | 22.62 | 22.02 | 22.06 | 4,489,958 | -0.22(-0.98%) |
Oct 20, 2009 | 22.06 | 22.32 | 22.06 | 22.28 | 3,838,195 | -0.01(-0.02%) |
Oct 19, 2009 | 21.92 | 22.47 | 21.92 | 22.29 | 4,773,500 | +0.31(+1.40%) |
Oct 16, 2009 | 21.80 | 22.04 | 21.38 | 21.98 | 5,591,726 | +0.06(+0.28%) |
Oct 15, 2009 | 21.40 | 21.94 | 21.32 | 21.92 | 4,839,819 | +0.42(+1.96%) |
Oct 14, 2009 | 20.84 | 21.56 | 20.84 | 21.50 | 5,151,130 | +0.83(+4.00%) |
Oct 13, 2009 | 20.19 | 20.74 | 20.14 | 20.67 | 3,522,033 | +0.49(+2.42%) |
Oct 12, 2009 | 20.32 | 20.49 | 19.93 | 20.18 | 3,401,394 | +0.26(+1.32%) |
Oct 09, 2009 | 20.01 | 20.11 | 19.79 | 19.92 | 4,601,459 | -0.07(-0.36%) |
Oct 08, 2009 | 19.39 | 20.07 | 19.23 | 19.99 | 7,431,280 | +0.88(+4.59%) |
Oct 07, 2009 | 19.47 | 19.59 | 18.99 | 19.11 | 3,736,784 | -0.42(-2.16%) |
Oct 06, 2009 | 19.66 | 19.80 | 19.32 | 19.53 | 3,943,876 | +0.18(+0.93%) |
Oct 05, 2009 | 19.32 | 19.49 | 18.83 | 19.35 | 4,291,930 | +0.13(+0.68%) |
Oct 02, 2009 | 19.51 | 19.51 | 19.00 | 19.22 | 5,909,556 | -0.33(-1.68%) |
Oct 01, 2009 | 19.89 | 20.06 | 19.55 | 19.55 | 5,597,478 | -0.53(-2.65%) |
Sep 30, 2009 | 20.56 | 20.61 | 19.78 | 20.08 | 4,562,129 | -0.40(-1.95%) |
Sep 29, 2009 | 20.47 | 20.94 | 20.42 | 20.48 | 2,228,690 | -0.09(-0.43%) |
Sep 28, 2009 | 20.26 | 20.64 | 20.04 | 20.57 | 1,727,808 | +0.32(+1.60%) |
Sep 25, 2009 | 19.80 | 20.37 | 19.79 | 20.25 | 3,423,232 | +0.30(+1.51%) |
Sep 24, 2009 | 21.02 | 21.02 | 19.86 | 19.95 | 4,577,510 | -0.95(-4.54%) |
Sep 23, 2009 | 21.31 | 21.52 | 20.87 | 20.89 | 2,525,301 | -0.39(-1.85%) |
Sep 22, 2009 | 21.34 | 21.52 | 21.16 | 21.29 | 2,541,848 | +0.19(+0.88%) |
Sep 21, 2009 | 21.41 | 21.74 | 20.84 | 21.10 | 3,733,342 | -0.62(-2.88%) |
Sep 18, 2009 | 21.26 | 21.85 | 21.24 | 21.73 | 4,929,030 | +0.53(+2.48%) |
Sep 17, 2009 | 21.92 | 22.12 | 21.05 | 21.20 | 5,153,295 | -0.33(-1.54%) |
Sep 16, 2009 | 21.49 | 21.87 | 21.16 | 21.53 | 4,453,022 | -0.05(-0.22%) |
Sep 15, 2009 | 21.67 | 22.16 | 20.93 | 21.58 | 8,380,344 | -0.11(-0.53%) |
Sep 14, 2009 | 20.27 | 21.73 | 20.22 | 21.69 | 7,541,334 | +1.26(+6.17%) |
Sep 11, 2009 | 20.33 | 20.89 | 20.01 | 20.43 | 9,991,380 | +0.16(+0.78%) |
Sep 10, 2009 | 19.93 | 20.34 | 19.75 | 20.27 | 3,676,727 | +0.13(+0.63%) |
Sep 09, 2009 | 20.06 | 20.39 | 19.92 | 20.15 | 3,399,451 | +0.07(+0.35%) |
Sep 08, 2009 | 20.66 | 20.66 | 20.00 | 20.08 | 3,934,063 | -0.25(-1.21%) |
Sep 04, 2009 | 20.08 | 20.36 | 19.87 | 20.32 | 2,874,024 | +0.19(+0.93%) |
Sep 03, 2009 | 19.89 | 20.18 | 19.34 | 20.14 | 3,674,057 | +0.38(+1.91%) |
Sep 02, 2009 | 19.53 | 19.95 | 19.39 | 19.76 | 3,607,119 | +0.11(+0.59%) |
Sep 01, 2009 | 20.43 | 20.78 | 19.58 | 19.64 | 5,185,665 | -0.85(-4.13%) |
Aug 31, 2009 | 20.36 | 20.55 | 20.11 | 20.49 | 2,986,528 | -0.22(-1.05%) |
Aug 28, 2009 | 20.63 | 20.81 | 20.23 | 20.71 | 2,806,572 | +0.25(+1.23%) |
Aug 27, 2009 | 20.04 | 20.52 | 19.63 | 20.46 | 2,764,924 | +0.30(+1.47%) |
Aug 26, 2009 | 20.02 | 20.54 | 19.79 | 20.16 | 3,112,016 | +0.18(+0.90%) |
Aug 25, 2009 | 20.10 | 20.44 | 19.87 | 19.98 | 3,238,611 | +0.08(+0.39%) |
Aug 24, 2009 | 20.43 | 20.52 | 19.79 | 19.90 | 2,549,668 | -0.38(-1.89%) |
Aug 21, 2009 | 19.89 | 20.44 | 19.67 | 20.29 | 3,611,461 | +0.67(+3.41%) |
Aug 20, 2009 | 19.54 | 19.69 | 19.35 | 19.62 | 1,861,490 | +0.10(+0.51%) |
Aug 19, 2009 | 19.04 | 19.85 | 18.91 | 19.52 | 2,808,829 | +0.31(+1.60%) |
Aug 18, 2009 | 19.15 | 19.27 | 18.92 | 19.21 | 3,106,440 | +0.11(+0.56%) |
Aug 17, 2009 | 19.28 | 19.42 | 18.96 | 19.10 | 3,521,524 | -0.60(-3.05%) |
Aug 14, 2009 | 20.27 | 20.27 | 19.18 | 19.70 | 4,460,322 | -0.67(-3.28%) |
Aug 13, 2009 | 20.36 | 20.59 | 19.97 | 20.37 | 2,382,323 | +0.18(+0.87%) |
Aug 12, 2009 | 19.52 | 20.43 | 19.50 | 20.20 | 4,790,034 | +0.70(+3.60%) |
Aug 11, 2009 | 20.41 | 20.41 | 19.29 | 19.50 | 6,289,292 | -0.74(-3.66%) |
Aug 10, 2009 | 20.55 | 20.58 | 20.14 | 20.24 | 5,397,902 | -0.76(-3.60%) |
Aug 07, 2009 | 20.52 | 21.64 | 20.52 | 20.99 | 4,277,010 | +0.61(+3.01%) |
Aug 06, 2009 | 20.54 | 20.77 | 20.21 | 20.38 | 2,770,520 | -0.14(-0.67%) |
Aug 05, 2009 | 20.33 | 20.60 | 19.95 | 20.52 | 3,779,991 | +0.54(+2.69%) |
Aug 04, 2009 | 19.34 | 20.21 | 19.17 | 19.98 | 5,176,026 | +0.02(+0.11%) |