Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 21.81 | 22.18 | 21.44 | 21.60 | 2,205,775 | -0.31(-1.42%) |
Oct 29, 2009 | 22.12 | 22.57 | 20.12 | 21.91 | 4,640,938 | -0.01(-0.04%) |
Oct 28, 2009 | 22.66 | 23.25 | 21.88 | 21.92 | 2,856,672 | -0.73(-3.23%) |
Oct 27, 2009 | 23.81 | 24.07 | 22.59 | 22.65 | 1,995,217 | -1.14(-4.80%) |
Oct 26, 2009 | 23.89 | 24.60 | 23.65 | 23.79 | 1,345,687 | -0.10(-0.41%) |
Oct 23, 2009 | 23.66 | 24.08 | 23.58 | 23.89 | 2,703,329 | -1.00(-4.01%) |
Oct 22, 2009 | 24.57 | 24.94 | 23.74 | 24.89 | 1,671,136 | +0.37(+1.53%) |
Oct 21, 2009 | 25.22 | 25.63 | 24.45 | 24.51 | 1,184,747 | -0.84(-3.31%) |
Oct 20, 2009 | 24.98 | 25.49 | 24.97 | 25.35 | 796,001 | -0.30(-1.18%) |
Oct 19, 2009 | 25.71 | 26.29 | 25.59 | 25.65 | 2,643,239 | +0.11(+0.42%) |
Oct 16, 2009 | 25.29 | 25.71 | 25.03 | 25.55 | 851,538 | -0.03(-0.10%) |
Oct 15, 2009 | 25.42 | 25.74 | 25.19 | 25.57 | 1,020,989 | -0.27(-1.03%) |
Oct 14, 2009 | 24.78 | 25.92 | 24.78 | 25.84 | 2,438,724 | +1.45(+5.96%) |
Oct 13, 2009 | 24.96 | 25.02 | 24.15 | 24.39 | 871,073 | -0.58(-2.32%) |
Oct 12, 2009 | 24.73 | 25.04 | 24.54 | 24.97 | 1,073,067 | +0.45(+1.85%) |
Oct 09, 2009 | 24.20 | 24.51 | 23.99 | 24.51 | 855,879 | +0.34(+1.40%) |
Oct 08, 2009 | 23.72 | 24.51 | 23.53 | 24.17 | 1,926,983 | +0.85(+3.63%) |
Oct 07, 2009 | 23.17 | 23.63 | 22.92 | 23.33 | 1,247,167 | +0.15(+0.65%) |
Oct 06, 2009 | 23.11 | 23.58 | 22.87 | 23.17 | 872,293 | +0.35(+1.52%) |
Oct 05, 2009 | 22.51 | 22.95 | 22.28 | 22.83 | 1,894,696 | +0.44(+1.95%) |
Oct 02, 2009 | 22.35 | 22.64 | 21.86 | 22.39 | 1,680,037 | -0.38(-1.68%) |
Oct 01, 2009 | 23.76 | 23.89 | 22.73 | 22.77 | 1,577,181 | -0.84(-3.55%) |
Sep 30, 2009 | 23.91 | 24.07 | 23.37 | 23.61 | 2,011,461 | -0.23(-0.97%) |
Sep 29, 2009 | 23.58 | 23.99 | 23.58 | 23.84 | 1,444,302 | -0.01(-0.04%) |
Sep 28, 2009 | 23.11 | 23.99 | 23.07 | 23.85 | 1,289,040 | +0.76(+3.28%) |
Sep 25, 2009 | 23.11 | 23.38 | 22.83 | 23.09 | 1,260,896 | -0.12(-0.54%) |
Sep 24, 2009 | 23.95 | 24.06 | 22.68 | 23.22 | 1,431,823 | -0.56(-2.36%) |
Sep 23, 2009 | 24.48 | 24.54 | 23.77 | 23.78 | 1,057,563 | -0.52(-2.13%) |
Sep 22, 2009 | 24.71 | 24.96 | 24.25 | 24.30 | 1,569,767 | -0.15(-0.62%) |
Sep 21, 2009 | 24.82 | 24.82 | 24.02 | 24.45 | 1,222,774 | -0.61(-2.42%) |
Sep 18, 2009 | 25.15 | 25.32 | 24.73 | 25.05 | 1,289,407 | +0.00(+0.00%) |
Sep 17, 2009 | 25.55 | 26.02 | 25.05 | 25.05 | 1,498,406 | +0.05(+0.21%) |
Sep 16, 2009 | 25.21 | 25.67 | 24.73 | 25.00 | 3,241,149 | +0.24(+0.97%) |
Sep 15, 2009 | 24.98 | 25.05 | 24.53 | 24.76 | 3,244,521 | -0.34(-1.35%) |
Sep 14, 2009 | 24.40 | 25.26 | 24.26 | 25.10 | 1,996,566 | +0.53(+2.18%) |
Sep 11, 2009 | 25.05 | 25.42 | 24.15 | 24.56 | 2,617,045 | -0.34(-1.36%) |
Sep 10, 2009 | 23.79 | 24.95 | 23.79 | 24.90 | 1,901,515 | +1.03(+4.33%) |
Sep 09, 2009 | 23.39 | 24.07 | 23.02 | 23.87 | 2,488,087 | +0.57(+2.45%) |
Sep 08, 2009 | 23.33 | 23.89 | 23.26 | 23.30 | 2,088,122 | +0.12(+0.54%) |
Sep 04, 2009 | 22.29 | 23.22 | 22.13 | 23.17 | 2,265,464 | +0.90(+4.04%) |
Sep 03, 2009 | 21.29 | 22.34 | 21.28 | 22.27 | 1,788,639 | +1.07(+5.04%) |
Sep 02, 2009 | 21.36 | 21.61 | 21.05 | 21.20 | 1,618,502 | -0.12(-0.54%) |
Sep 01, 2009 | 21.26 | 21.84 | 21.10 | 21.32 | 2,114,605 | +0.02(+0.08%) |
Aug 31, 2009 | 22.09 | 22.09 | 21.09 | 21.30 | 2,184,030 | -0.97(-4.36%) |
Aug 28, 2009 | 21.12 | 22.43 | 21.12 | 22.27 | 2,587,569 | +1.22(+5.80%) |
Aug 27, 2009 | 20.62 | 21.10 | 20.05 | 21.05 | 1,099,345 | +0.39(+1.90%) |
Aug 26, 2009 | 20.79 | 20.81 | 20.30 | 20.66 | 1,219,952 | -0.12(-0.56%) |
Aug 25, 2009 | 20.90 | 21.36 | 20.53 | 20.78 | 1,629,087 | +0.12(+0.60%) |
Aug 24, 2009 | 21.10 | 21.35 | 20.49 | 20.65 | 2,379,253 | -0.74(-3.46%) |
Aug 21, 2009 | 20.95 | 21.50 | 20.72 | 21.39 | 937,708 | +0.71(+3.45%) |
Aug 20, 2009 | 20.13 | 20.84 | 20.12 | 20.68 | 788,416 | +0.43(+2.11%) |
Aug 19, 2009 | 19.91 | 20.70 | 19.79 | 20.25 | 1,842,889 | +0.03(+0.13%) |
Aug 18, 2009 | 19.75 | 20.31 | 19.75 | 20.22 | 1,299,932 | +0.70(+3.61%) |
Aug 17, 2009 | 20.00 | 20.04 | 19.49 | 19.52 | 1,347,368 | -1.27(-6.13%) |
Aug 14, 2009 | 20.79 | 20.86 | 20.23 | 20.79 | 1,397,951 | -0.03(-0.13%) |
Aug 13, 2009 | 20.50 | 20.84 | 20.16 | 20.82 | 847,112 | +0.50(+2.46%) |
Aug 12, 2009 | 19.92 | 20.62 | 19.72 | 20.32 | 1,293,879 | +0.41(+2.06%) |
Aug 11, 2009 | 20.13 | 20.29 | 19.54 | 19.91 | 1,276,758 | -0.30(-1.50%) |
Aug 10, 2009 | 20.54 | 20.95 | 20.11 | 20.21 | 1,417,709 | -0.45(-2.16%) |
Aug 07, 2009 | 20.00 | 20.77 | 19.79 | 20.66 | 2,153,122 | +1.03(+5.22%) |
Aug 06, 2009 | 19.63 | 20.04 | 19.43 | 19.64 | 2,096,697 | +0.05(+0.27%) |
Aug 05, 2009 | 20.02 | 20.10 | 19.26 | 19.58 | 1,563,805 | -0.29(-1.48%) |
Aug 04, 2009 | 19.03 | 20.16 | 18.94 | 19.88 | 2,628,272 | +0.70(+3.62%) |