Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 20.95 | 21.25 | 20.30 | 20.38 | 4,582,565 | -0.61(-2.89%) |
Oct 29, 2009 | 20.96 | 21.12 | 20.60 | 20.99 | 3,080,352 | +0.10(+0.49%) |
Oct 28, 2009 | 21.18 | 21.27 | 20.84 | 20.88 | 3,534,953 | -0.31(-1.45%) |
Oct 27, 2009 | 20.87 | 21.31 | 20.82 | 21.19 | 2,316,580 | +0.30(+1.44%) |
Oct 26, 2009 | 21.12 | 21.42 | 20.69 | 20.89 | 3,525,727 | -0.20(-0.97%) |
Oct 23, 2009 | 21.21 | 21.32 | 21.07 | 21.09 | 2,659,446 | -0.38(-1.75%) |
Oct 22, 2009 | 21.22 | 21.52 | 21.01 | 21.47 | 3,038,710 | +0.27(+1.25%) |
Oct 21, 2009 | 21.05 | 21.53 | 20.99 | 21.20 | 3,189,634 | +0.09(+0.42%) |
Oct 20, 2009 | 21.07 | 21.16 | 21.05 | 21.12 | 2,729,538 | -0.20(-0.93%) |
Oct 19, 2009 | 21.33 | 21.34 | 21.07 | 21.31 | 3,097,416 | +0.02(+0.10%) |
Oct 16, 2009 | 21.20 | 21.40 | 21.01 | 21.29 | 3,734,944 | -0.28(-1.30%) |
Oct 15, 2009 | 20.31 | 21.62 | 20.31 | 21.57 | 9,654,121 | +1.15(+5.64%) |
Oct 14, 2009 | 19.91 | 20.46 | 19.81 | 20.42 | 5,785,632 | +0.66(+3.35%) |
Oct 13, 2009 | 19.61 | 19.81 | 19.57 | 19.76 | 3,488,596 | +0.16(+0.84%) |
Oct 12, 2009 | 19.64 | 19.75 | 19.54 | 19.59 | 2,639,369 | +0.06(+0.31%) |
Oct 09, 2009 | 19.54 | 19.66 | 19.51 | 19.53 | 3,050,197 | -0.03(-0.14%) |
Oct 08, 2009 | 19.52 | 19.65 | 19.44 | 19.56 | 3,263,661 | +0.20(+1.02%) |
Oct 07, 2009 | 19.53 | 19.70 | 19.29 | 19.36 | 4,460,615 | -0.27(-1.36%) |
Oct 06, 2009 | 19.85 | 19.89 | 19.61 | 19.63 | 4,168,761 | -0.10(-0.48%) |
Oct 05, 2009 | 19.97 | 19.97 | 19.53 | 19.72 | 2,931,089 | -0.16(-0.79%) |
Oct 02, 2009 | 19.68 | 19.95 | 19.68 | 19.88 | 3,540,302 | +0.12(+0.59%) |
Oct 01, 2009 | 20.16 | 20.23 | 19.76 | 19.76 | 3,431,369 | -0.57(-2.82%) |
Sep 30, 2009 | 20.49 | 20.51 | 20.20 | 20.34 | 4,796,233 | -0.12(-0.60%) |
Sep 29, 2009 | 20.41 | 20.55 | 20.26 | 20.46 | 2,935,726 | +0.16(+0.80%) |
Sep 28, 2009 | 20.07 | 20.43 | 19.93 | 20.30 | 2,513,573 | +0.53(+2.69%) |
Sep 25, 2009 | 20.13 | 20.21 | 19.72 | 19.76 | 3,097,146 | -0.39(-1.93%) |
Sep 24, 2009 | 20.34 | 20.41 | 20.09 | 20.15 | 3,192,222 | -0.20(-0.97%) |
Sep 23, 2009 | 20.45 | 20.47 | 20.04 | 20.35 | 4,411,995 | -0.03(-0.13%) |
Sep 22, 2009 | 20.49 | 20.58 | 20.28 | 20.38 | 4,032,885 | -0.05(-0.27%) |
Sep 21, 2009 | 20.88 | 20.88 | 20.36 | 20.43 | 3,640,159 | -0.54(-2.57%) |
Sep 18, 2009 | 20.52 | 21.01 | 20.36 | 20.97 | 6,641,869 | +0.50(+2.43%) |
Sep 17, 2009 | 20.48 | 20.83 | 20.32 | 20.47 | 4,426,141 | -0.01(-0.06%) |
Sep 16, 2009 | 20.62 | 20.64 | 20.39 | 20.49 | 3,769,604 | -0.04(-0.21%) |
Sep 15, 2009 | 20.91 | 21.01 | 20.51 | 20.53 | 4,553,149 | -0.38(-1.83%) |
Sep 14, 2009 | 20.17 | 20.92 | 20.17 | 20.91 | 5,030,056 | +0.18(+0.86%) |
Sep 11, 2009 | 20.51 | 20.86 | 20.51 | 20.73 | 3,509,172 | +0.22(+1.06%) |
Sep 10, 2009 | 20.42 | 20.52 | 20.21 | 20.51 | 3,953,333 | +0.14(+0.67%) |
Sep 09, 2009 | 19.96 | 20.53 | 19.96 | 20.38 | 5,130,734 | -0.29(-1.42%) |
Sep 08, 2009 | 20.32 | 20.77 | 19.98 | 20.67 | 3,789,128 | +0.16(+0.76%) |
Sep 04, 2009 | 20.24 | 20.54 | 20.13 | 20.51 | 2,905,069 | +0.22(+1.08%) |
Sep 03, 2009 | 20.15 | 20.32 | 19.76 | 20.30 | 3,151,938 | +0.18(+0.92%) |
Sep 02, 2009 | 20.37 | 20.37 | 19.91 | 20.11 | 4,075,701 | -0.25(-1.24%) |
Sep 01, 2009 | 20.42 | 20.60 | 20.19 | 20.36 | 3,917,658 | -0.05(-0.23%) |
Aug 31, 2009 | 20.13 | 20.41 | 20.07 | 20.41 | 2,469,354 | +0.20(+0.98%) |
Aug 28, 2009 | 20.57 | 20.66 | 20.06 | 20.21 | 2,953,462 | -0.28(-1.36%) |
Aug 27, 2009 | 20.65 | 20.70 | 20.28 | 20.49 | 2,122,833 | -0.10(-0.50%) |
Aug 26, 2009 | 20.45 | 20.66 | 20.34 | 20.60 | 1,873,459 | +0.11(+0.53%) |
Aug 25, 2009 | 20.71 | 20.86 | 20.47 | 20.49 | 2,383,077 | -0.14(-0.66%) |
Aug 24, 2009 | 20.51 | 20.72 | 20.46 | 20.62 | 2,346,067 | +0.12(+0.60%) |
Aug 21, 2009 | 20.50 | 20.70 | 20.39 | 20.50 | 3,511,836 | +0.14(+0.70%) |
Aug 20, 2009 | 20.10 | 20.42 | 19.93 | 20.36 | 2,096,466 | +0.32(+1.60%) |
Aug 19, 2009 | 19.61 | 20.06 | 19.58 | 20.04 | 2,944,373 | +0.26(+1.31%) |
Aug 18, 2009 | 19.96 | 20.17 | 19.69 | 19.78 | 3,993,032 | -0.52(-2.55%) |
Aug 17, 2009 | 20.36 | 21.10 | 20.21 | 20.30 | 2,531,588 | -0.32(-1.56%) |
Aug 14, 2009 | 20.87 | 20.90 | 20.49 | 20.62 | 3,067,538 | -0.29(-1.37%) |
Aug 13, 2009 | 20.62 | 21.59 | 20.49 | 20.90 | 6,184,340 | +0.43(+2.10%) |
Aug 12, 2009 | 19.68 | 20.66 | 19.55 | 20.47 | 6,667,801 | +0.80(+4.06%) |
Aug 11, 2009 | 19.61 | 19.76 | 19.37 | 19.68 | 4,260,242 | +0.09(+0.45%) |
Aug 10, 2009 | 19.38 | 19.61 | 19.13 | 19.59 | 3,006,979 | +0.10(+0.53%) |
Aug 07, 2009 | 19.27 | 19.55 | 19.18 | 19.49 | 4,359,693 | +0.38(+2.00%) |
Aug 06, 2009 | 19.60 | 19.60 | 18.77 | 19.10 | 5,924,972 | -0.39(-1.99%) |
Aug 05, 2009 | 19.74 | 19.95 | 19.38 | 19.49 | 2,423,084 | +0.12(+0.64%) |
Aug 04, 2009 | 19.32 | 19.48 | 19.21 | 19.37 | 4,173,877 | +0.00(+0.02%) |