Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 20.89 | 21.68 | 20.52 | 20.94 | 2,859,639 | -0.06(-0.27%) |
Oct 29, 2009 | 20.54 | 21.23 | 20.47 | 20.99 | 2,639,154 | +0.64(+3.15%) |
Oct 28, 2009 | 20.84 | 21.16 | 20.27 | 20.35 | 2,043,751 | -0.49(-2.33%) |
Oct 27, 2009 | 21.33 | 21.47 | 20.73 | 20.84 | 2,168,921 | -0.36(-1.72%) |
Oct 26, 2009 | 21.73 | 22.15 | 21.17 | 21.20 | 1,562,359 | -0.47(-2.18%) |
Oct 23, 2009 | 21.66 | 21.83 | 21.45 | 21.68 | 1,295,659 | -0.16(-0.71%) |
Oct 22, 2009 | 21.44 | 21.91 | 21.07 | 21.83 | 2,144,236 | +0.46(+2.13%) |
Oct 21, 2009 | 22.02 | 22.26 | 21.36 | 21.38 | 2,034,408 | -0.55(-2.50%) |
Oct 20, 2009 | 21.88 | 22.09 | 21.87 | 21.92 | 1,446,513 | -0.81(-3.58%) |
Oct 19, 2009 | 22.20 | 22.77 | 22.04 | 22.74 | 1,384,034 | +0.62(+2.82%) |
Oct 16, 2009 | 22.37 | 22.40 | 21.99 | 22.11 | 1,398,025 | -0.49(-2.17%) |
Oct 15, 2009 | 22.56 | 22.75 | 22.37 | 22.61 | 951,744 | -0.21(-0.94%) |
Oct 14, 2009 | 22.39 | 22.95 | 22.28 | 22.82 | 1,606,134 | +0.70(+3.19%) |
Oct 13, 2009 | 22.37 | 22.54 | 21.95 | 22.11 | 861,963 | -0.27(-1.21%) |
Oct 12, 2009 | 22.60 | 22.91 | 22.35 | 22.39 | 1,290,729 | -0.18(-0.82%) |
Oct 09, 2009 | 22.81 | 23.07 | 22.30 | 22.57 | 1,522,302 | -0.37(-1.61%) |
Oct 08, 2009 | 22.85 | 23.06 | 22.59 | 22.94 | 1,302,015 | +0.43(+1.92%) |
Oct 07, 2009 | 22.52 | 22.74 | 22.18 | 22.51 | 824,446 | -0.11(-0.49%) |
Oct 06, 2009 | 22.54 | 23.02 | 22.24 | 22.62 | 1,811,472 | +0.27(+1.22%) |
Oct 05, 2009 | 22.07 | 22.63 | 21.99 | 22.35 | 1,470,388 | +0.43(+1.98%) |
Oct 02, 2009 | 21.68 | 22.76 | 21.54 | 21.91 | 1,549,067 | -0.13(-0.60%) |
Oct 01, 2009 | 23.12 | 23.22 | 22.03 | 22.05 | 1,790,824 | -1.23(-5.29%) |
Sep 30, 2009 | 23.26 | 23.75 | 22.63 | 23.28 | 1,800,671 | +0.17(+0.75%) |
Sep 29, 2009 | 23.62 | 23.71 | 23.01 | 23.10 | 1,519,933 | -0.36(-1.53%) |
Sep 28, 2009 | 23.69 | 23.70 | 23.16 | 23.46 | 2,460,380 | -0.13(-0.56%) |
Sep 25, 2009 | 23.52 | 23.95 | 23.28 | 23.59 | 2,307,744 | -0.03(-0.12%) |
Sep 24, 2009 | 24.41 | 24.52 | 23.45 | 23.62 | 2,678,664 | -0.56(-2.32%) |
Sep 23, 2009 | 24.63 | 24.83 | 24.18 | 24.18 | 2,862,061 | -0.50(-2.01%) |
Sep 22, 2009 | 23.99 | 24.68 | 23.82 | 24.68 | 1,809,903 | +1.00(+4.22%) |
Sep 21, 2009 | 23.52 | 23.99 | 23.39 | 23.68 | 1,077,331 | -0.16(-0.68%) |
Sep 18, 2009 | 23.91 | 24.04 | 23.49 | 23.84 | 1,507,588 | +0.08(+0.34%) |
Sep 17, 2009 | 23.71 | 24.79 | 23.44 | 23.76 | 1,628,696 | +0.18(+0.76%) |
Sep 16, 2009 | 22.82 | 23.96 | 22.82 | 23.58 | 2,246,698 | +0.69(+3.00%) |
Sep 15, 2009 | 22.55 | 23.23 | 22.21 | 22.89 | 2,160,732 | +0.38(+1.69%) |
Sep 14, 2009 | 21.51 | 22.54 | 21.37 | 22.51 | 1,415,201 | +0.83(+3.84%) |
Sep 11, 2009 | 21.74 | 21.95 | 21.36 | 21.68 | 1,213,210 | +0.01(+0.03%) |
Sep 10, 2009 | 21.36 | 21.75 | 20.98 | 21.68 | 1,379,987 | +0.35(+1.63%) |
Sep 09, 2009 | 20.71 | 21.40 | 20.71 | 21.33 | 1,968,608 | +0.29(+1.37%) |
Sep 08, 2009 | 20.39 | 21.06 | 20.25 | 21.04 | 2,409,976 | +0.84(+4.15%) |
Sep 04, 2009 | 20.07 | 20.26 | 19.71 | 20.20 | 1,085,779 | +0.05(+0.23%) |
Sep 03, 2009 | 19.86 | 20.22 | 19.47 | 20.16 | 1,846,544 | +0.57(+2.89%) |
Sep 02, 2009 | 20.02 | 20.14 | 19.57 | 19.59 | 2,079,906 | -0.43(-2.14%) |
Sep 01, 2009 | 21.05 | 21.31 | 19.97 | 20.02 | 2,757,783 | -1.18(-5.56%) |
Aug 31, 2009 | 20.91 | 21.33 | 20.91 | 21.20 | 2,666,272 | -0.14(-0.65%) |
Aug 28, 2009 | 21.13 | 21.47 | 20.90 | 21.33 | 3,201,753 | +0.44(+2.13%) |
Aug 27, 2009 | 20.28 | 20.98 | 20.03 | 20.89 | 1,881,280 | +0.41(+2.00%) |
Aug 26, 2009 | 20.24 | 20.54 | 20.18 | 20.48 | 1,738,860 | +0.25(+1.26%) |
Aug 25, 2009 | 20.36 | 20.78 | 20.14 | 20.23 | 2,228,348 | -0.06(-0.31%) |
Aug 24, 2009 | 20.59 | 20.80 | 20.22 | 20.29 | 1,322,972 | -0.16(-0.76%) |
Aug 21, 2009 | 20.02 | 20.81 | 19.87 | 20.45 | 1,316,706 | +0.70(+3.57%) |
Aug 20, 2009 | 19.14 | 19.81 | 19.06 | 19.74 | 1,336,407 | +0.62(+3.26%) |
Aug 19, 2009 | 18.87 | 19.29 | 18.77 | 19.12 | 1,222,150 | -0.14(-0.75%) |
Aug 18, 2009 | 19.04 | 19.38 | 18.98 | 19.26 | 1,970,457 | -0.00(-0.00%) |
Aug 17, 2009 | 19.48 | 19.57 | 18.87 | 19.26 | 1,976,152 | -0.83(-4.14%) |
Aug 14, 2009 | 20.13 | 20.18 | 19.49 | 20.09 | 1,016,968 | -0.07(-0.37%) |
Aug 13, 2009 | 20.63 | 20.64 | 19.91 | 20.17 | 1,363,694 | -0.05(-0.23%) |
Aug 12, 2009 | 19.99 | 20.61 | 19.98 | 20.21 | 1,706,648 | +0.21(+1.07%) |
Aug 11, 2009 | 20.28 | 20.41 | 19.65 | 20.00 | 1,562,241 | -0.47(-2.31%) |
Aug 10, 2009 | 20.88 | 20.95 | 20.25 | 20.47 | 1,356,888 | -0.66(-3.12%) |
Aug 07, 2009 | 20.10 | 21.54 | 19.95 | 21.13 | 2,125,838 | +1.26(+6.37%) |
Aug 06, 2009 | 20.20 | 20.88 | 19.79 | 19.87 | 2,273,333 | -0.24(-1.18%) |
Aug 05, 2009 | 18.73 | 20.16 | 18.65 | 20.10 | 2,557,473 | +1.39(+7.41%) |
Aug 04, 2009 | 17.09 | 18.75 | 16.84 | 18.72 | 2,903,678 | +1.43(+8.25%) |