Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 20.25 | 20.41 | 19.70 | 20.18 | 2,615,677 | -0.26(-1.29%) |
Oct 29, 2009 | 20.44 | 20.67 | 20.21 | 20.44 | 2,090,619 | +0.48(+2.39%) |
Oct 28, 2009 | 20.24 | 20.37 | 19.90 | 19.96 | 2,706,463 | -0.28(-1.38%) |
Oct 27, 2009 | 20.79 | 20.84 | 20.24 | 20.24 | 2,801,520 | -0.81(-3.83%) |
Oct 26, 2009 | 21.45 | 21.65 | 20.97 | 21.05 | 1,495,807 | -0.15(-0.70%) |
Oct 23, 2009 | 21.29 | 21.34 | 21.15 | 21.20 | 1,821,593 | -0.10(-0.46%) |
Oct 22, 2009 | 21.23 | 21.42 | 20.98 | 21.30 | 1,374,191 | +0.03(+0.13%) |
Oct 21, 2009 | 21.26 | 21.47 | 21.16 | 21.27 | 2,045,781 | -0.13(-0.59%) |
Oct 20, 2009 | 21.29 | 21.46 | 21.28 | 21.40 | 1,505,305 | -0.26(-1.19%) |
Oct 19, 2009 | 21.48 | 21.72 | 21.28 | 21.65 | 1,972,307 | +0.63(+3.00%) |
Oct 16, 2009 | 20.56 | 21.14 | 20.48 | 21.02 | 2,317,050 | +0.54(+2.65%) |
Oct 15, 2009 | 20.86 | 20.95 | 20.44 | 20.48 | 2,550,057 | -0.47(-2.23%) |
Oct 14, 2009 | 21.41 | 21.41 | 20.90 | 20.95 | 2,577,833 | -0.11(-0.52%) |
Oct 13, 2009 | 20.91 | 21.07 | 20.68 | 21.06 | 1,123,054 | +0.05(+0.26%) |
Oct 12, 2009 | 21.16 | 21.16 | 20.86 | 21.00 | 1,114,276 | +0.27(+1.32%) |
Oct 09, 2009 | 20.76 | 20.86 | 20.50 | 20.73 | 1,342,474 | -0.19(-0.89%) |
Oct 08, 2009 | 21.15 | 21.35 | 20.91 | 20.91 | 2,378,093 | +0.02(+0.08%) |
Oct 07, 2009 | 21.06 | 21.28 | 20.86 | 20.90 | 1,371,603 | -0.15(-0.70%) |
Oct 06, 2009 | 20.97 | 21.29 | 20.83 | 21.04 | 1,454,356 | +0.33(+1.62%) |
Oct 05, 2009 | 20.48 | 20.79 | 20.36 | 20.71 | 1,451,449 | +0.42(+2.06%) |
Oct 02, 2009 | 20.15 | 20.55 | 19.82 | 20.29 | 2,429,929 | -0.13(-0.64%) |
Oct 01, 2009 | 21.43 | 21.50 | 20.35 | 20.42 | 2,946,303 | -1.06(-4.93%) |
Sep 30, 2009 | 21.63 | 21.63 | 21.19 | 21.48 | 1,960,415 | +0.02(+0.09%) |
Sep 29, 2009 | 21.81 | 21.81 | 21.41 | 21.46 | 1,508,977 | -0.28(-1.27%) |
Sep 28, 2009 | 21.21 | 21.75 | 21.21 | 21.74 | 1,577,220 | +0.54(+2.53%) |
Sep 25, 2009 | 20.87 | 21.28 | 20.79 | 21.20 | 1,555,289 | +0.19(+0.91%) |
Sep 24, 2009 | 21.58 | 21.63 | 20.82 | 21.01 | 1,596,352 | -0.52(-2.42%) |
Sep 23, 2009 | 21.77 | 21.83 | 21.51 | 21.53 | 1,690,804 | -0.13(-0.58%) |
Sep 22, 2009 | 21.69 | 21.79 | 21.58 | 21.66 | 1,857,018 | +0.19(+0.90%) |
Sep 21, 2009 | 21.77 | 21.77 | 21.29 | 21.47 | 2,685,490 | -0.58(-2.62%) |
Sep 18, 2009 | 21.35 | 22.20 | 21.06 | 22.04 | 6,243,843 | +0.99(+4.69%) |
Sep 17, 2009 | 21.08 | 21.26 | 20.85 | 21.06 | 2,565,511 | +0.29(+1.40%) |
Sep 16, 2009 | 20.45 | 20.92 | 20.45 | 20.76 | 2,506,007 | +0.34(+1.67%) |
Sep 15, 2009 | 20.08 | 20.46 | 19.97 | 20.42 | 2,264,183 | +0.46(+2.28%) |
Sep 14, 2009 | 19.76 | 20.08 | 19.64 | 19.97 | 1,649,723 | +0.05(+0.28%) |
Sep 11, 2009 | 19.60 | 20.03 | 19.52 | 19.91 | 2,596,923 | +0.30(+1.54%) |
Sep 10, 2009 | 19.40 | 19.63 | 19.25 | 19.61 | 956,932 | +0.12(+0.62%) |
Sep 09, 2009 | 19.27 | 19.70 | 19.27 | 19.49 | 1,757,832 | +0.12(+0.62%) |
Sep 08, 2009 | 19.00 | 19.42 | 19.00 | 19.37 | 2,235,883 | +0.57(+3.01%) |
Sep 04, 2009 | 18.61 | 18.85 | 18.50 | 18.80 | 675,586 | +0.30(+1.63%) |
Sep 03, 2009 | 18.66 | 18.74 | 18.40 | 18.50 | 1,048,931 | +0.05(+0.27%) |
Sep 02, 2009 | 18.28 | 18.66 | 18.13 | 18.45 | 1,275,620 | +0.07(+0.36%) |
Sep 01, 2009 | 19.02 | 19.27 | 18.39 | 18.39 | 3,310,632 | -0.74(-3.85%) |
Aug 31, 2009 | 19.28 | 19.32 | 19.08 | 19.12 | 1,767,158 | -0.50(-2.55%) |
Aug 28, 2009 | 19.92 | 19.97 | 19.57 | 19.62 | 717,976 | -0.24(-1.22%) |
Aug 27, 2009 | 19.98 | 20.09 | 19.68 | 19.86 | 1,050,257 | -0.14(-0.71%) |
Aug 26, 2009 | 19.77 | 20.03 | 19.54 | 20.01 | 1,017,837 | +0.17(+0.86%) |
Aug 25, 2009 | 20.15 | 20.31 | 19.77 | 19.84 | 910,914 | -0.23(-1.12%) |
Aug 24, 2009 | 20.15 | 20.19 | 19.84 | 20.06 | 1,151,740 | +0.09(+0.47%) |
Aug 21, 2009 | 19.96 | 20.04 | 19.71 | 19.97 | 781,979 | +0.28(+1.42%) |
Aug 20, 2009 | 19.44 | 19.78 | 19.44 | 19.69 | 661,053 | +0.21(+1.07%) |
Aug 19, 2009 | 19.30 | 19.54 | 19.05 | 19.48 | 831,384 | -0.01(-0.06%) |
Aug 18, 2009 | 19.55 | 19.55 | 19.22 | 19.49 | 782,680 | +0.41(+2.15%) |
Aug 17, 2009 | 19.40 | 19.40 | 18.97 | 19.08 | 1,098,114 | -0.71(-3.60%) |
Aug 14, 2009 | 20.02 | 20.12 | 19.57 | 19.79 | 1,139,307 | -0.26(-1.31%) |
Aug 13, 2009 | 20.11 | 20.27 | 19.71 | 20.06 | 1,176,383 | +0.22(+1.11%) |
Aug 12, 2009 | 19.46 | 20.04 | 19.22 | 19.84 | 2,026,154 | +0.45(+2.32%) |
Aug 11, 2009 | 19.45 | 19.80 | 19.23 | 19.39 | 1,265,475 | -0.37(-1.89%) |
Aug 10, 2009 | 20.00 | 20.00 | 19.73 | 19.76 | 825,586 | -0.18(-0.88%) |
Aug 07, 2009 | 20.04 | 20.21 | 19.78 | 19.94 | 1,112,768 | +0.10(+0.50%) |
Aug 06, 2009 | 20.13 | 20.18 | 19.79 | 19.84 | 1,258,213 | -0.13(-0.63%) |
Aug 05, 2009 | 20.17 | 20.29 | 19.89 | 19.96 | 2,007,984 | -0.12(-0.60%) |
Aug 04, 2009 | 20.13 | 20.23 | 20.03 | 20.08 | 791,993 | -0.07(-0.33%) |