Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 22.29 | 22.29 | 21.40 | 21.61 | 4,247,746 | -0.76(-3.39%) |
Oct 29, 2009 | 22.17 | 22.38 | 22.04 | 22.37 | 5,433,300 | +0.44(+2.03%) |
Oct 28, 2009 | 22.59 | 22.81 | 21.88 | 21.92 | 5,825,024 | -0.67(-2.97%) |
Oct 27, 2009 | 22.24 | 22.77 | 22.22 | 22.59 | 4,655,358 | +0.30(+1.36%) |
Oct 26, 2009 | 22.72 | 23.03 | 22.14 | 22.29 | 3,752,390 | -0.43(-1.90%) |
Oct 23, 2009 | 22.83 | 22.88 | 22.60 | 22.72 | 2,868,464 | -0.51(-2.21%) |
Oct 22, 2009 | 22.85 | 23.30 | 22.57 | 23.23 | 3,288,218 | +0.39(+1.69%) |
Oct 21, 2009 | 23.44 | 23.69 | 22.80 | 22.85 | 4,125,318 | -0.59(-2.52%) |
Oct 20, 2009 | 23.24 | 23.47 | 23.21 | 23.44 | 2,640,797 | -0.29(-1.23%) |
Oct 19, 2009 | 23.42 | 23.86 | 23.42 | 23.73 | 2,812,944 | +0.26(+1.09%) |
Oct 16, 2009 | 23.70 | 23.70 | 23.25 | 23.47 | 4,907,501 | -0.30(-1.26%) |
Oct 15, 2009 | 22.92 | 23.83 | 22.92 | 23.77 | 6,923,543 | +0.21(+0.89%) |
Oct 14, 2009 | 23.40 | 23.68 | 23.38 | 23.56 | 3,763,046 | +0.34(+1.47%) |
Oct 13, 2009 | 22.90 | 23.25 | 22.87 | 23.22 | 2,136,805 | +0.20(+0.88%) |
Oct 12, 2009 | 23.12 | 23.16 | 22.86 | 23.02 | 2,128,273 | +0.14(+0.60%) |
Oct 09, 2009 | 22.70 | 22.88 | 22.56 | 22.88 | 2,050,006 | +0.20(+0.90%) |
Oct 08, 2009 | 22.39 | 22.73 | 22.32 | 22.68 | 3,164,281 | +0.52(+2.33%) |
Oct 07, 2009 | 22.22 | 22.33 | 22.00 | 22.16 | 1,775,421 | -0.06(-0.28%) |
Oct 06, 2009 | 22.22 | 22.52 | 21.83 | 22.22 | 3,649,174 | +0.19(+0.85%) |
Oct 05, 2009 | 21.64 | 22.07 | 21.52 | 22.03 | 2,792,025 | +0.49(+2.28%) |
Oct 02, 2009 | 21.42 | 21.80 | 21.16 | 21.54 | 3,078,516 | -0.11(-0.53%) |
Oct 01, 2009 | 22.29 | 22.34 | 21.63 | 21.66 | 3,908,105 | -0.63(-2.83%) |
Sep 30, 2009 | 22.51 | 22.60 | 22.07 | 22.29 | 5,958,746 | -0.20(-0.90%) |
Sep 29, 2009 | 22.50 | 22.79 | 22.45 | 22.49 | 2,636,493 | -0.15(-0.66%) |
Sep 28, 2009 | 22.23 | 22.69 | 22.14 | 22.64 | 2,731,942 | +0.57(+2.57%) |
Sep 25, 2009 | 22.25 | 22.41 | 21.95 | 22.07 | 3,128,829 | -0.33(-1.49%) |
Sep 24, 2009 | 22.72 | 22.83 | 22.27 | 22.41 | 2,754,663 | -0.20(-0.90%) |
Sep 23, 2009 | 23.12 | 23.12 | 22.59 | 22.61 | 4,660,511 | -0.41(-1.78%) |
Sep 22, 2009 | 23.14 | 23.14 | 22.92 | 23.02 | 3,465,204 | +0.16(+0.72%) |
Sep 21, 2009 | 22.52 | 22.98 | 22.37 | 22.86 | 5,143,283 | +0.02(+0.07%) |
Sep 18, 2009 | 22.75 | 22.98 | 22.72 | 22.84 | 4,626,965 | +0.14(+0.62%) |
Sep 17, 2009 | 22.96 | 23.06 | 22.54 | 22.70 | 6,185,512 | -0.31(-1.36%) |
Sep 16, 2009 | 22.99 | 23.15 | 22.85 | 23.01 | 7,538,419 | +0.26(+1.16%) |
Sep 15, 2009 | 22.18 | 22.82 | 22.05 | 22.75 | 5,855,650 | +0.57(+2.59%) |
Sep 14, 2009 | 21.80 | 22.19 | 21.64 | 22.17 | 2,785,099 | +0.23(+1.06%) |
Sep 11, 2009 | 21.91 | 22.07 | 21.72 | 21.94 | 4,128,640 | +0.12(+0.54%) |
Sep 10, 2009 | 21.60 | 21.86 | 21.41 | 21.82 | 6,235,493 | +0.20(+0.94%) |
Sep 09, 2009 | 21.17 | 21.69 | 21.00 | 21.62 | 6,643,166 | +0.41(+1.93%) |
Sep 08, 2009 | 21.11 | 21.29 | 20.97 | 21.21 | 5,920,478 | +0.19(+0.91%) |
Sep 04, 2009 | 20.70 | 21.03 | 20.49 | 21.02 | 4,112,785 | +0.30(+1.44%) |
Sep 03, 2009 | 20.79 | 20.79 | 20.47 | 20.72 | 3,624,019 | +0.07(+0.33%) |
Sep 02, 2009 | 20.61 | 20.75 | 20.41 | 20.65 | 4,393,502 | -0.06(-0.28%) |
Sep 01, 2009 | 21.09 | 21.39 | 20.65 | 20.71 | 4,557,065 | -0.51(-2.38%) |
Aug 31, 2009 | 21.15 | 21.24 | 20.97 | 21.21 | 3,370,419 | -0.21(-0.97%) |
Aug 28, 2009 | 21.27 | 21.60 | 21.02 | 21.42 | 6,481,779 | +0.29(+1.36%) |
Aug 27, 2009 | 20.55 | 21.22 | 20.32 | 21.13 | 6,747,709 | +0.56(+2.70%) |
Aug 26, 2009 | 20.74 | 20.96 | 20.49 | 20.58 | 3,441,191 | -0.21(-1.01%) |
Aug 25, 2009 | 20.91 | 21.22 | 20.74 | 20.79 | 3,435,855 | +0.05(+0.26%) |
Aug 24, 2009 | 21.01 | 21.15 | 20.68 | 20.73 | 2,531,441 | -0.15(-0.73%) |
Aug 21, 2009 | 20.54 | 20.94 | 20.41 | 20.89 | 2,981,419 | +0.54(+2.63%) |
Aug 20, 2009 | 20.46 | 20.57 | 20.16 | 20.35 | 3,060,801 | -0.11(-0.52%) |
Aug 19, 2009 | 20.06 | 20.61 | 20.01 | 20.46 | 5,413,462 | +0.18(+0.91%) |
Aug 18, 2009 | 20.31 | 20.46 | 20.04 | 20.27 | 4,331,051 | +0.01(+0.03%) |
Aug 17, 2009 | 20.75 | 20.75 | 20.20 | 20.27 | 4,327,619 | -0.63(-3.02%) |
Aug 14, 2009 | 21.28 | 21.40 | 20.68 | 20.90 | 2,983,331 | -0.51(-2.36%) |
Aug 13, 2009 | 21.27 | 21.60 | 21.21 | 21.40 | 4,824,781 | +0.14(+0.67%) |
Aug 12, 2009 | 21.02 | 21.41 | 20.98 | 21.26 | 7,114,928 | +0.15(+0.69%) |
Aug 11, 2009 | 20.97 | 21.23 | 20.90 | 21.12 | 3,921,680 | +0.02(+0.11%) |
Aug 10, 2009 | 21.46 | 21.46 | 20.99 | 21.09 | 4,540,063 | -0.43(-1.98%) |
Aug 07, 2009 | 21.69 | 21.69 | 21.27 | 21.52 | 5,806,737 | +0.02(+0.07%) |
Aug 06, 2009 | 21.85 | 21.88 | 21.39 | 21.50 | 4,345,313 | -0.36(-1.66%) |
Aug 05, 2009 | 21.93 | 22.00 | 21.49 | 21.87 | 4,506,645 | +0.03(+0.12%) |
Aug 04, 2009 | 21.57 | 21.86 | 21.51 | 21.84 | 3,698,905 | +0.08(+0.37%) |