Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 22.49 | 22.49 | 21.35 | 21.39 | 4,334,194 | -1.25(-5.51%) |
Oct 29, 2009 | 21.95 | 22.85 | 21.56 | 22.64 | 4,273,685 | +1.02(+4.73%) |
Oct 28, 2009 | 22.37 | 22.51 | 21.56 | 21.61 | 3,958,658 | -0.73(-3.27%) |
Oct 27, 2009 | 22.23 | 22.67 | 21.92 | 22.34 | 3,800,961 | +0.27(+1.20%) |
Oct 26, 2009 | 22.83 | 23.12 | 22.01 | 22.08 | 2,826,586 | -0.68(-2.99%) |
Oct 23, 2009 | 22.73 | 22.86 | 22.59 | 22.76 | 2,618,700 | -0.22(-0.96%) |
Oct 22, 2009 | 23.39 | 23.45 | 22.79 | 22.98 | 3,335,274 | -0.39(-1.68%) |
Oct 21, 2009 | 23.28 | 23.91 | 23.17 | 23.37 | 2,373,071 | +0.06(+0.24%) |
Oct 20, 2009 | 23.00 | 23.34 | 22.99 | 23.31 | 2,678,189 | +0.00(+0.00%) |
Oct 19, 2009 | 23.20 | 23.50 | 22.95 | 23.31 | 1,942,481 | +0.19(+0.82%) |
Oct 16, 2009 | 22.90 | 23.32 | 22.80 | 23.13 | 2,094,256 | -0.05(-0.22%) |
Oct 15, 2009 | 22.69 | 23.20 | 22.64 | 23.18 | 1,996,182 | +0.36(+1.59%) |
Oct 14, 2009 | 22.88 | 22.88 | 22.43 | 22.81 | 2,127,394 | +0.32(+1.43%) |
Oct 13, 2009 | 22.64 | 22.83 | 22.43 | 22.49 | 1,534,225 | -0.26(-1.15%) |
Oct 12, 2009 | 22.64 | 22.95 | 22.41 | 22.75 | 2,286,201 | +0.46(+2.09%) |
Oct 09, 2009 | 22.08 | 22.32 | 21.85 | 22.29 | 2,161,517 | +0.12(+0.53%) |
Oct 08, 2009 | 21.85 | 22.33 | 21.68 | 22.17 | 2,523,931 | +0.49(+2.26%) |
Oct 07, 2009 | 21.81 | 21.88 | 21.49 | 21.68 | 1,649,891 | -0.21(-0.98%) |
Oct 06, 2009 | 21.82 | 22.15 | 21.58 | 21.89 | 1,811,347 | +0.30(+1.40%) |
Oct 05, 2009 | 20.91 | 21.59 | 20.81 | 21.59 | 1,844,595 | +0.71(+3.38%) |
Oct 02, 2009 | 20.69 | 21.08 | 20.58 | 20.89 | 1,998,352 | -0.08(-0.37%) |
Oct 01, 2009 | 21.72 | 21.72 | 20.95 | 20.96 | 1,966,905 | -0.80(-3.69%) |
Sep 30, 2009 | 21.89 | 21.94 | 21.31 | 21.77 | 2,365,085 | -0.15(-0.70%) |
Sep 29, 2009 | 21.47 | 21.99 | 21.47 | 21.92 | 1,598,060 | +0.41(+1.90%) |
Sep 28, 2009 | 21.13 | 21.61 | 21.04 | 21.51 | 1,351,483 | +0.41(+1.94%) |
Sep 25, 2009 | 21.28 | 21.42 | 21.08 | 21.10 | 1,939,039 | -0.18(-0.84%) |
Sep 24, 2009 | 21.66 | 21.79 | 21.20 | 21.28 | 2,322,163 | -0.22(-1.05%) |
Sep 23, 2009 | 21.88 | 21.96 | 21.49 | 21.51 | 1,920,074 | -0.37(-1.68%) |
Sep 22, 2009 | 21.25 | 21.91 | 21.25 | 21.87 | 2,505,205 | +0.75(+3.56%) |
Sep 21, 2009 | 21.19 | 21.19 | 20.91 | 21.12 | 2,360,463 | -0.33(-1.55%) |
Sep 18, 2009 | 21.60 | 21.61 | 21.08 | 21.45 | 3,062,222 | +0.03(+0.14%) |
Sep 17, 2009 | 21.42 | 21.72 | 21.21 | 21.42 | 3,130,446 | +0.22(+1.02%) |
Sep 16, 2009 | 21.14 | 21.55 | 21.06 | 21.21 | 6,583,954 | -0.58(-2.66%) |
Sep 15, 2009 | 21.77 | 21.92 | 21.57 | 21.79 | 2,537,668 | +0.05(+0.21%) |
Sep 14, 2009 | 21.45 | 21.85 | 21.45 | 21.74 | 1,943,975 | -0.03(-0.12%) |
Sep 11, 2009 | 21.58 | 22.23 | 21.58 | 21.77 | 1,906,333 | +0.14(+0.64%) |
Sep 10, 2009 | 21.03 | 21.65 | 21.03 | 21.63 | 1,848,842 | +0.51(+2.42%) |
Sep 09, 2009 | 21.01 | 21.33 | 20.81 | 21.12 | 3,105,893 | +0.14(+0.68%) |
Sep 08, 2009 | 20.43 | 20.98 | 20.23 | 20.97 | 2,446,763 | +0.80(+3.98%) |
Sep 04, 2009 | 19.90 | 20.20 | 19.83 | 20.17 | 1,020,473 | +0.27(+1.33%) |
Sep 03, 2009 | 19.99 | 20.01 | 19.69 | 19.91 | 1,455,421 | +0.07(+0.36%) |
Sep 02, 2009 | 19.92 | 20.01 | 19.71 | 19.84 | 1,178,532 | -0.13(-0.64%) |
Sep 01, 2009 | 20.26 | 20.56 | 19.85 | 19.96 | 1,831,519 | -0.31(-1.51%) |
Aug 31, 2009 | 20.56 | 20.59 | 20.03 | 20.27 | 1,626,712 | -0.57(-2.72%) |
Aug 28, 2009 | 21.07 | 21.07 | 20.64 | 20.84 | 1,751,265 | +0.03(+0.15%) |
Aug 27, 2009 | 21.04 | 21.11 | 20.41 | 20.81 | 1,912,283 | -0.29(-1.38%) |
Aug 26, 2009 | 20.97 | 21.29 | 20.79 | 21.10 | 1,454,165 | -0.01(-0.02%) |
Aug 25, 2009 | 21.44 | 21.52 | 20.94 | 21.10 | 1,884,603 | -0.20(-0.94%) |
Aug 24, 2009 | 21.36 | 21.45 | 20.96 | 21.30 | 2,315,513 | +0.10(+0.46%) |
Aug 21, 2009 | 20.91 | 21.30 | 20.91 | 21.20 | 2,150,485 | +0.44(+2.14%) |
Aug 20, 2009 | 20.38 | 20.80 | 20.27 | 20.76 | 1,358,973 | +0.22(+1.10%) |
Aug 19, 2009 | 20.08 | 20.68 | 20.07 | 20.54 | 1,618,805 | +0.22(+1.11%) |
Aug 18, 2009 | 19.87 | 20.34 | 19.78 | 20.31 | 1,693,897 | +0.29(+1.46%) |
Aug 17, 2009 | 20.24 | 20.24 | 19.77 | 20.02 | 1,968,149 | -0.52(-2.51%) |
Aug 14, 2009 | 20.58 | 20.69 | 20.31 | 20.54 | 2,093,501 | -0.06(-0.27%) |
Aug 13, 2009 | 20.50 | 20.63 | 20.27 | 20.59 | 1,754,232 | +0.05(+0.22%) |
Aug 12, 2009 | 20.22 | 20.71 | 20.18 | 20.55 | 2,137,951 | +0.40(+1.98%) |
Aug 11, 2009 | 20.44 | 20.46 | 20.12 | 20.15 | 1,776,396 | -0.40(-1.94%) |
Aug 10, 2009 | 20.02 | 20.60 | 19.97 | 20.55 | 2,054,755 | +0.33(+1.64%) |
Aug 07, 2009 | 20.12 | 20.39 | 19.86 | 20.21 | 1,781,090 | +0.38(+1.91%) |
Aug 06, 2009 | 19.93 | 20.09 | 19.65 | 19.84 | 1,557,081 | -0.04(-0.21%) |
Aug 05, 2009 | 20.42 | 20.54 | 19.66 | 19.88 | 2,323,208 | -0.57(-2.80%) |
Aug 04, 2009 | 20.32 | 20.63 | 20.07 | 20.45 | 2,391,634 | +0.02(+0.10%) |