Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 23.58 | 23.82 | 23.44 | 23.64 | 1,574,635 | -0.07(-0.28%) |
Oct 29, 2009 | 23.62 | 23.77 | 23.36 | 23.71 | 1,136,979 | +0.15(+0.63%) |
Oct 28, 2009 | 23.77 | 23.90 | 23.51 | 23.56 | 1,317,050 | -0.23(-0.97%) |
Oct 27, 2009 | 24.25 | 24.47 | 23.76 | 23.79 | 1,519,839 | -0.48(-1.96%) |
Oct 26, 2009 | 24.48 | 24.63 | 24.18 | 24.26 | 1,384,659 | -0.14(-0.59%) |
Oct 23, 2009 | 24.39 | 24.48 | 24.33 | 24.41 | 1,656,843 | +0.14(+0.59%) |
Oct 22, 2009 | 24.21 | 24.48 | 24.15 | 24.26 | 2,660,762 | -0.04(-0.16%) |
Oct 21, 2009 | 24.33 | 24.60 | 24.26 | 24.30 | 1,770,110 | -0.12(-0.49%) |
Oct 20, 2009 | 24.45 | 24.58 | 24.35 | 24.42 | 1,825,847 | -0.09(-0.37%) |
Oct 19, 2009 | 24.35 | 24.68 | 24.35 | 24.51 | 2,196,741 | +0.26(+1.09%) |
Oct 16, 2009 | 23.94 | 24.39 | 23.75 | 24.25 | 2,158,989 | +0.32(+1.34%) |
Oct 15, 2009 | 23.51 | 23.94 | 23.26 | 23.93 | 1,781,241 | +0.32(+1.34%) |
Oct 14, 2009 | 23.60 | 23.65 | 23.28 | 23.61 | 1,353,769 | +0.29(+1.26%) |
Oct 13, 2009 | 23.35 | 23.38 | 23.14 | 23.32 | 1,225,891 | -0.00(-0.02%) |
Oct 12, 2009 | 23.44 | 23.46 | 23.21 | 23.32 | 798,010 | +0.09(+0.39%) |
Oct 09, 2009 | 23.28 | 23.44 | 23.16 | 23.23 | 1,580,634 | -0.14(-0.60%) |
Oct 08, 2009 | 23.37 | 23.58 | 23.23 | 23.37 | 1,298,565 | +0.07(+0.31%) |
Oct 07, 2009 | 23.45 | 23.49 | 23.10 | 23.30 | 1,691,563 | -0.15(-0.65%) |
Oct 06, 2009 | 22.76 | 23.69 | 22.58 | 23.45 | 2,972,354 | +0.53(+2.33%) |
Oct 05, 2009 | 22.01 | 22.95 | 21.82 | 22.92 | 2,706,805 | +1.04(+4.74%) |
Oct 02, 2009 | 22.03 | 22.27 | 21.32 | 21.88 | 2,493,555 | -0.28(-1.28%) |
Oct 01, 2009 | 22.55 | 22.80 | 22.14 | 22.17 | 1,339,662 | -0.26(-1.16%) |
Sep 30, 2009 | 22.37 | 22.62 | 22.05 | 22.42 | 1,864,003 | +0.02(+0.09%) |
Sep 29, 2009 | 22.20 | 22.46 | 22.04 | 22.41 | 831,818 | +0.23(+1.04%) |
Sep 28, 2009 | 21.63 | 22.31 | 21.52 | 22.17 | 978,479 | +0.68(+3.17%) |
Sep 25, 2009 | 21.87 | 22.00 | 21.48 | 21.49 | 858,035 | -0.34(-1.54%) |
Sep 24, 2009 | 22.00 | 22.17 | 21.64 | 21.83 | 873,321 | -0.15(-0.68%) |
Sep 23, 2009 | 21.99 | 22.35 | 21.89 | 21.98 | 634,102 | -0.01(-0.07%) |
Sep 22, 2009 | 21.99 | 22.07 | 21.83 | 21.99 | 585,599 | +0.05(+0.24%) |
Sep 21, 2009 | 21.69 | 21.99 | 21.64 | 21.94 | 487,085 | +0.11(+0.48%) |
Sep 18, 2009 | 21.91 | 22.12 | 21.65 | 21.83 | 1,282,092 | -0.04(-0.18%) |
Sep 17, 2009 | 21.77 | 22.05 | 21.62 | 21.87 | 537,799 | +0.35(+1.63%) |
Sep 16, 2009 | 21.47 | 21.80 | 21.38 | 21.52 | 875,151 | +0.08(+0.36%) |
Sep 15, 2009 | 21.31 | 21.50 | 21.14 | 21.45 | 606,541 | +0.09(+0.40%) |
Sep 14, 2009 | 20.97 | 21.36 | 20.97 | 21.36 | 440,063 | +0.19(+0.91%) |
Sep 11, 2009 | 21.01 | 21.25 | 20.97 | 21.17 | 610,738 | +0.16(+0.75%) |
Sep 10, 2009 | 20.79 | 21.01 | 20.67 | 21.01 | 536,693 | +0.26(+1.25%) |
Sep 09, 2009 | 20.94 | 20.99 | 20.31 | 20.75 | 1,382,460 | -0.19(-0.89%) |
Sep 08, 2009 | 20.94 | 21.12 | 20.84 | 20.94 | 968,822 | +0.04(+0.18%) |
Sep 04, 2009 | 20.58 | 20.94 | 20.53 | 20.90 | 991,667 | +0.24(+1.19%) |
Sep 03, 2009 | 20.44 | 20.65 | 20.22 | 20.65 | 1,128,684 | +0.27(+1.32%) |
Sep 02, 2009 | 20.15 | 20.68 | 20.15 | 20.38 | 1,373,493 | +0.05(+0.24%) |
Sep 01, 2009 | 20.17 | 20.70 | 20.16 | 20.34 | 2,228,221 | -0.04(-0.21%) |
Aug 31, 2009 | 20.69 | 20.74 | 20.35 | 20.38 | 1,126,418 | -0.39(-1.90%) |
Aug 28, 2009 | 21.06 | 21.06 | 20.51 | 20.77 | 680,784 | -0.12(-0.55%) |
Aug 27, 2009 | 21.09 | 21.09 | 20.59 | 20.89 | 581,397 | -0.16(-0.78%) |
Aug 26, 2009 | 20.80 | 21.13 | 20.80 | 21.05 | 813,300 | +0.17(+0.83%) |
Aug 25, 2009 | 20.77 | 21.17 | 20.65 | 20.88 | 858,310 | +0.14(+0.69%) |
Aug 24, 2009 | 20.62 | 20.85 | 20.52 | 20.73 | 748,254 | +0.11(+0.54%) |
Aug 21, 2009 | 20.76 | 20.85 | 20.56 | 20.62 | 1,308,690 | -0.02(-0.12%) |
Aug 20, 2009 | 20.68 | 20.74 | 20.42 | 20.65 | 729,436 | -0.03(-0.16%) |
Aug 19, 2009 | 20.20 | 20.71 | 20.20 | 20.68 | 612,766 | +0.18(+0.89%) |
Aug 18, 2009 | 20.26 | 20.52 | 20.15 | 20.50 | 642,948 | +0.26(+1.28%) |
Aug 17, 2009 | 20.15 | 20.37 | 20.13 | 20.24 | 902,331 | -0.17(-0.82%) |
Aug 14, 2009 | 20.49 | 20.56 | 20.26 | 20.41 | 415,920 | -0.04(-0.19%) |
Aug 13, 2009 | 20.62 | 20.62 | 20.29 | 20.45 | 518,267 | -0.12(-0.61%) |
Aug 12, 2009 | 20.17 | 20.65 | 20.17 | 20.57 | 627,315 | +0.27(+1.32%) |
Aug 11, 2009 | 20.35 | 20.44 | 20.25 | 20.30 | 547,318 | -0.13(-0.63%) |
Aug 10, 2009 | 20.56 | 20.68 | 20.30 | 20.43 | 412,821 | -0.18(-0.86%) |
Aug 07, 2009 | 20.40 | 20.63 | 20.26 | 20.61 | 540,987 | +0.35(+1.73%) |
Aug 06, 2009 | 20.32 | 20.48 | 20.01 | 20.26 | 683,041 | -0.06(-0.28%) |
Aug 05, 2009 | 20.45 | 20.88 | 20.18 | 20.32 | 727,505 | -0.16(-0.80%) |
Aug 04, 2009 | 20.15 | 20.48 | 20.13 | 20.48 | 938,765 | +0.33(+1.64%) |