Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 21.77 | 21.79 | 21.15 | 21.29 | 673,081 | -0.62(-2.82%) |
Oct 29, 2009 | 21.72 | 22.04 | 21.59 | 21.91 | 881,242 | +0.39(+1.82%) |
Oct 28, 2009 | 22.08 | 22.21 | 21.43 | 21.52 | 478,913 | -0.61(-2.76%) |
Oct 27, 2009 | 22.40 | 22.59 | 22.13 | 22.13 | 404,669 | -0.23(-1.03%) |
Oct 26, 2009 | 22.58 | 22.92 | 22.22 | 22.36 | 627,034 | -0.21(-0.91%) |
Oct 23, 2009 | 22.73 | 22.74 | 22.53 | 22.56 | 596,253 | -0.51(-2.22%) |
Oct 22, 2009 | 22.69 | 23.17 | 22.41 | 23.07 | 305,501 | +0.37(+1.64%) |
Oct 21, 2009 | 23.00 | 23.46 | 22.69 | 22.70 | 467,942 | -0.31(-1.33%) |
Oct 20, 2009 | 22.90 | 23.10 | 22.90 | 23.01 | 325,659 | -0.38(-1.62%) |
Oct 19, 2009 | 23.20 | 23.54 | 23.05 | 23.39 | 317,951 | +0.22(+0.96%) |
Oct 16, 2009 | 23.28 | 23.32 | 22.95 | 23.17 | 428,671 | -0.32(-1.36%) |
Oct 15, 2009 | 23.28 | 23.49 | 23.25 | 23.49 | 710,871 | +0.02(+0.10%) |
Oct 14, 2009 | 23.35 | 23.52 | 23.18 | 23.46 | 345,780 | +0.42(+1.82%) |
Oct 13, 2009 | 23.06 | 23.11 | 22.80 | 23.04 | 564,430 | -0.08(-0.33%) |
Oct 12, 2009 | 23.28 | 23.30 | 23.01 | 23.12 | 171,265 | +0.02(+0.09%) |
Oct 09, 2009 | 22.83 | 23.12 | 22.78 | 23.10 | 274,007 | +0.32(+1.42%) |
Oct 08, 2009 | 22.78 | 22.99 | 22.62 | 22.78 | 266,401 | +0.23(+1.00%) |
Oct 07, 2009 | 22.44 | 22.61 | 22.41 | 22.55 | 410,744 | +0.04(+0.18%) |
Oct 06, 2009 | 22.32 | 22.66 | 22.28 | 22.51 | 448,811 | +0.34(+1.53%) |
Oct 05, 2009 | 21.90 | 22.24 | 21.80 | 22.17 | 526,729 | +0.39(+1.78%) |
Oct 02, 2009 | 21.75 | 22.02 | 21.65 | 21.78 | 476,734 | -0.16(-0.72%) |
Oct 01, 2009 | 22.63 | 22.63 | 21.94 | 21.94 | 2,092,204 | -0.73(-3.21%) |
Sep 30, 2009 | 23.07 | 23.09 | 22.45 | 22.67 | 520,939 | -0.41(-1.77%) |
Sep 29, 2009 | 23.20 | 23.30 | 22.99 | 23.07 | 436,032 | -0.11(-0.49%) |
Sep 28, 2009 | 22.69 | 23.24 | 22.67 | 23.19 | 462,495 | +0.61(+2.72%) |
Sep 25, 2009 | 22.55 | 22.75 | 22.47 | 22.57 | 398,470 | -0.10(-0.43%) |
Sep 24, 2009 | 23.16 | 23.20 | 22.51 | 22.67 | 450,112 | -0.39(-1.70%) |
Sep 23, 2009 | 23.39 | 23.53 | 23.06 | 23.06 | 286,940 | -0.34(-1.43%) |
Sep 22, 2009 | 23.44 | 23.49 | 23.24 | 23.40 | 382,034 | +0.14(+0.59%) |
Sep 21, 2009 | 23.20 | 23.38 | 23.12 | 23.26 | 376,385 | -0.15(-0.62%) |
Sep 18, 2009 | 23.57 | 23.57 | 23.18 | 23.41 | 256,955 | +0.04(+0.19%) |
Sep 17, 2009 | 23.40 | 23.67 | 23.30 | 23.36 | 597,256 | +0.33(+1.42%) |
Sep 16, 2009 | 22.99 | 23.44 | 22.94 | 23.03 | 465,745 | +0.12(+0.53%) |
Sep 15, 2009 | 22.67 | 22.93 | 22.55 | 22.91 | 373,207 | +0.26(+1.16%) |
Sep 14, 2009 | 22.30 | 22.68 | 22.26 | 22.65 | 382,529 | +0.20(+0.88%) |
Sep 11, 2009 | 22.52 | 22.69 | 22.37 | 22.45 | 321,822 | -0.06(-0.27%) |
Sep 10, 2009 | 22.23 | 22.55 | 22.00 | 22.51 | 228,792 | +0.31(+1.40%) |
Sep 09, 2009 | 21.90 | 22.37 | 21.80 | 22.20 | 317,825 | +0.26(+1.20%) |
Sep 08, 2009 | 21.84 | 21.94 | 21.61 | 21.94 | 583,280 | +0.29(+1.34%) |
Sep 04, 2009 | 21.38 | 21.69 | 21.19 | 21.65 | 290,541 | +0.24(+1.11%) |
Sep 03, 2009 | 21.27 | 21.42 | 20.93 | 21.41 | 576,692 | +0.29(+1.38%) |
Sep 02, 2009 | 21.24 | 21.33 | 21.10 | 21.12 | 508,040 | -0.19(-0.91%) |
Sep 01, 2009 | 21.66 | 22.14 | 21.24 | 21.31 | 422,353 | -0.52(-2.39%) |
Aug 31, 2009 | 22.02 | 22.07 | 21.74 | 21.84 | 538,147 | -0.41(-1.85%) |
Aug 28, 2009 | 22.55 | 22.64 | 22.07 | 22.25 | 654,632 | -0.10(-0.45%) |
Aug 27, 2009 | 22.30 | 22.43 | 21.89 | 22.35 | 379,780 | +0.01(+0.05%) |
Aug 26, 2009 | 22.28 | 22.46 | 22.17 | 22.34 | 407,240 | +0.04(+0.20%) |
Aug 25, 2009 | 22.29 | 22.52 | 22.22 | 22.29 | 570,790 | +0.11(+0.47%) |
Aug 24, 2009 | 22.34 | 22.47 | 22.12 | 22.19 | 732,131 | -0.02(-0.11%) |
Aug 21, 2009 | 21.90 | 22.34 | 21.83 | 22.21 | 878,436 | +0.52(+2.38%) |
Aug 20, 2009 | 21.35 | 21.71 | 21.22 | 21.69 | 551,068 | +0.33(+1.53%) |
Aug 19, 2009 | 20.92 | 21.38 | 20.90 | 21.37 | 401,271 | +0.15(+0.72%) |
Aug 18, 2009 | 21.08 | 21.30 | 20.94 | 21.21 | 433,587 | +0.31(+1.48%) |
Aug 17, 2009 | 21.12 | 21.17 | 20.89 | 20.90 | 654,139 | -0.64(-2.98%) |
Aug 14, 2009 | 21.92 | 21.98 | 21.31 | 21.54 | 524,946 | -0.42(-1.93%) |
Aug 13, 2009 | 22.06 | 22.08 | 21.68 | 21.97 | 703,423 | +0.09(+0.41%) |
Aug 12, 2009 | 21.52 | 22.26 | 21.52 | 21.88 | 1,084,443 | +0.32(+1.50%) |
Aug 11, 2009 | 21.85 | 21.88 | 21.40 | 21.56 | 508,275 | -0.37(-1.68%) |
Aug 10, 2009 | 21.86 | 22.07 | 21.75 | 21.92 | 744,730 | -0.02(-0.07%) |
Aug 07, 2009 | 21.61 | 22.22 | 21.54 | 21.94 | 629,704 | +0.63(+2.96%) |
Aug 06, 2009 | 21.72 | 21.77 | 21.24 | 21.31 | 638,444 | -0.23(-1.09%) |
Aug 05, 2009 | 21.73 | 21.76 | 21.33 | 21.54 | 879,863 | -0.19(-0.87%) |
Aug 04, 2009 | 21.35 | 21.85 | 21.33 | 21.73 | 1,028,716 | +0.23(+1.09%) |