Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 19.09 | 19.29 | 18.84 | 18.96 | 672,730 | -0.33(-1.73%) |
Oct 29, 2009 | 19.07 | 19.33 | 18.97 | 19.30 | 642,235 | +0.32(+1.68%) |
Oct 28, 2009 | 19.29 | 19.37 | 18.94 | 18.98 | 1,117,709 | -0.42(-2.15%) |
Oct 27, 2009 | 19.47 | 19.57 | 19.26 | 19.39 | 931,857 | -0.14(-0.69%) |
Oct 26, 2009 | 19.84 | 20.04 | 19.49 | 19.53 | 956,273 | -0.45(-2.23%) |
Oct 23, 2009 | 20.01 | 20.12 | 19.91 | 19.97 | 828,639 | -0.50(-2.46%) |
Oct 22, 2009 | 20.01 | 20.54 | 19.82 | 20.48 | 1,322,846 | +0.35(+1.73%) |
Oct 21, 2009 | 20.29 | 20.64 | 20.01 | 20.13 | 1,520,400 | -0.24(-1.16%) |
Oct 20, 2009 | 20.35 | 20.44 | 20.31 | 20.36 | 901,590 | -0.60(-2.84%) |
Oct 19, 2009 | 20.88 | 21.08 | 20.87 | 20.96 | 733,727 | -0.05(-0.25%) |
Oct 16, 2009 | 21.25 | 21.32 | 20.98 | 21.01 | 607,248 | -0.31(-1.48%) |
Oct 15, 2009 | 21.54 | 21.54 | 21.12 | 21.33 | 827,257 | -0.18(-0.85%) |
Oct 14, 2009 | 20.34 | 21.54 | 20.35 | 21.51 | 2,500,085 | -2.53(-10.51%) |
Oct 13, 2009 | 24.26 | 24.29 | 23.72 | 24.04 | 3,696,221 | -0.11(-0.46%) |
Oct 12, 2009 | 24.49 | 24.65 | 23.88 | 24.15 | 1,203,596 | -0.08(-0.34%) |
Oct 09, 2009 | 24.13 | 24.27 | 23.78 | 24.23 | 881,047 | +0.25(+1.05%) |
Oct 08, 2009 | 23.44 | 24.06 | 23.15 | 23.98 | 1,743,981 | +0.75(+3.21%) |
Oct 07, 2009 | 24.12 | 24.12 | 22.69 | 23.23 | 1,837,049 | +0.13(+0.57%) |
Oct 06, 2009 | 23.37 | 23.42 | 22.78 | 23.10 | 2,624,191 | +0.07(+0.32%) |
Oct 05, 2009 | 22.94 | 23.15 | 22.81 | 23.03 | 1,188,160 | -0.02(-0.08%) |
Oct 02, 2009 | 22.93 | 23.17 | 22.33 | 23.05 | 1,341,807 | -0.48(-2.06%) |
Oct 01, 2009 | 24.16 | 24.59 | 23.50 | 23.53 | 1,472,941 | -0.57(-2.37%) |
Sep 30, 2009 | 23.45 | 24.65 | 23.38 | 24.11 | 2,878,275 | +0.82(+3.51%) |
Sep 29, 2009 | 23.35 | 23.52 | 23.10 | 23.29 | 452,653 | -0.14(-0.58%) |
Sep 28, 2009 | 23.35 | 23.61 | 23.27 | 23.42 | 421,770 | +0.23(+1.00%) |
Sep 25, 2009 | 23.49 | 23.49 | 23.07 | 23.19 | 978,349 | -0.23(-0.99%) |
Sep 24, 2009 | 23.50 | 23.61 | 23.37 | 23.42 | 1,135,866 | -0.14(-0.58%) |
Sep 23, 2009 | 23.61 | 23.70 | 23.41 | 23.56 | 526,344 | +0.08(+0.35%) |
Sep 22, 2009 | 23.25 | 23.54 | 23.24 | 23.48 | 649,056 | +0.22(+0.94%) |
Sep 21, 2009 | 23.23 | 23.44 | 23.08 | 23.26 | 526,514 | -0.09(-0.39%) |
Sep 18, 2009 | 23.12 | 23.39 | 22.96 | 23.35 | 1,294,629 | +0.12(+0.52%) |
Sep 17, 2009 | 22.75 | 23.89 | 22.71 | 23.23 | 2,316,547 | +0.86(+3.83%) |
Sep 16, 2009 | 22.30 | 22.75 | 22.00 | 22.37 | 539,089 | +0.00(+0.02%) |
Sep 15, 2009 | 22.18 | 22.44 | 22.17 | 22.37 | 292,543 | +0.07(+0.33%) |
Sep 14, 2009 | 21.98 | 22.41 | 21.91 | 22.30 | 501,856 | +0.14(+0.61%) |
Sep 11, 2009 | 22.00 | 22.46 | 22.00 | 22.16 | 748,053 | +0.06(+0.28%) |
Sep 10, 2009 | 21.78 | 22.11 | 21.70 | 22.10 | 756,886 | +0.20(+0.91%) |
Sep 09, 2009 | 21.71 | 21.93 | 21.62 | 21.90 | 1,278,016 | +0.32(+1.48%) |
Sep 08, 2009 | 21.50 | 21.62 | 21.22 | 21.58 | 613,652 | +0.16(+0.77%) |
Sep 04, 2009 | 20.81 | 21.56 | 20.65 | 21.41 | 585,344 | +0.69(+3.34%) |
Sep 03, 2009 | 20.93 | 20.93 | 20.31 | 20.72 | 923,627 | -0.09(-0.42%) |
Sep 02, 2009 | 21.23 | 21.23 | 20.80 | 20.81 | 757,645 | -0.34(-1.60%) |
Sep 01, 2009 | 21.52 | 21.78 | 21.13 | 21.15 | 796,894 | -0.40(-1.84%) |
Aug 31, 2009 | 21.21 | 21.56 | 20.98 | 21.55 | 645,973 | +0.12(+0.56%) |
Aug 28, 2009 | 21.75 | 21.75 | 21.12 | 21.42 | 545,582 | +0.03(+0.16%) |
Aug 27, 2009 | 21.41 | 21.65 | 20.99 | 21.39 | 845,494 | -0.03(-0.14%) |
Aug 26, 2009 | 21.45 | 21.78 | 21.34 | 21.42 | 482,755 | -0.18(-0.83%) |
Aug 25, 2009 | 21.46 | 21.67 | 21.39 | 21.60 | 890,544 | +0.16(+0.77%) |
Aug 24, 2009 | 20.91 | 21.44 | 20.81 | 21.43 | 790,631 | +0.26(+1.21%) |
Aug 21, 2009 | 21.58 | 21.58 | 21.06 | 21.18 | 1,330,694 | -0.29(-1.33%) |
Aug 20, 2009 | 21.18 | 21.76 | 21.02 | 21.46 | 1,252,174 | +0.39(+1.86%) |
Aug 19, 2009 | 20.66 | 21.09 | 20.66 | 21.07 | 426,242 | +0.16(+0.79%) |
Aug 18, 2009 | 20.64 | 21.01 | 20.64 | 20.91 | 517,802 | +0.44(+2.13%) |
Aug 17, 2009 | 20.52 | 20.81 | 20.25 | 20.47 | 717,102 | -0.49(-2.33%) |
Aug 14, 2009 | 20.96 | 20.97 | 20.46 | 20.96 | 679,927 | +0.10(+0.49%) |
Aug 13, 2009 | 20.73 | 20.88 | 19.92 | 20.86 | 1,446,810 | -0.06(-0.28%) |
Aug 12, 2009 | 20.79 | 21.10 | 20.35 | 20.92 | 1,290,885 | +0.10(+0.49%) |
Aug 11, 2009 | 21.10 | 21.26 | 20.81 | 20.81 | 636,520 | -0.21(-0.99%) |
Aug 10, 2009 | 21.20 | 21.50 | 20.20 | 21.02 | 925,848 | -0.11(-0.50%) |
Aug 07, 2009 | 21.69 | 21.75 | 21.09 | 21.13 | 1,662,789 | -0.46(-2.13%) |
Aug 06, 2009 | 21.68 | 21.81 | 21.40 | 21.59 | 1,008,664 | -0.14(-0.62%) |
Aug 05, 2009 | 21.60 | 21.73 | 21.43 | 21.72 | 907,320 | +0.04(+0.20%) |
Aug 04, 2009 | 19.91 | 22.09 | 19.50 | 21.68 | 4,799,748 | +2.42(+12.59%) |