Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 23.02 | 23.06 | 22.27 | 22.39 | 2,190,958 | -0.72(-3.11%) |
Oct 29, 2009 | 22.51 | 23.64 | 22.40 | 23.11 | 4,748,487 | +1.16(+5.28%) |
Oct 28, 2009 | 22.51 | 22.68 | 21.90 | 21.95 | 1,769,995 | -0.55(-2.46%) |
Oct 27, 2009 | 22.49 | 23.06 | 22.42 | 22.50 | 1,811,774 | +0.05(+0.23%) |
Oct 26, 2009 | 23.40 | 23.82 | 22.38 | 22.45 | 2,074,986 | -0.85(-3.66%) |
Oct 23, 2009 | 23.47 | 23.55 | 23.19 | 23.30 | 1,435,404 | -0.84(-3.47%) |
Oct 22, 2009 | 23.46 | 24.18 | 23.41 | 24.14 | 1,423,011 | +0.70(+2.97%) |
Oct 21, 2009 | 24.04 | 24.39 | 23.39 | 23.44 | 1,791,627 | -0.61(-2.55%) |
Oct 20, 2009 | 23.85 | 24.07 | 23.80 | 24.06 | 2,248,498 | +0.19(+0.82%) |
Oct 19, 2009 | 23.35 | 24.01 | 23.22 | 23.86 | 2,106,493 | +0.71(+3.07%) |
Oct 16, 2009 | 22.48 | 23.18 | 22.38 | 23.15 | 2,597,058 | +0.37(+1.61%) |
Oct 15, 2009 | 22.73 | 22.86 | 22.63 | 22.78 | 2,284,720 | -0.06(-0.26%) |
Oct 14, 2009 | 23.43 | 23.44 | 22.72 | 22.84 | 4,303,773 | -0.20(-0.88%) |
Oct 13, 2009 | 23.82 | 23.82 | 22.90 | 23.05 | 3,755,438 | -0.85(-3.54%) |
Oct 12, 2009 | 23.91 | 24.30 | 23.69 | 23.89 | 1,334,695 | +0.08(+0.35%) |
Oct 09, 2009 | 23.85 | 24.06 | 23.38 | 23.81 | 3,263,296 | -0.70(-2.87%) |
Oct 08, 2009 | 24.95 | 24.96 | 24.44 | 24.51 | 1,806,705 | -0.20(-0.82%) |
Oct 07, 2009 | 24.68 | 24.95 | 24.53 | 24.71 | 1,152,684 | +0.01(+0.03%) |
Oct 06, 2009 | 23.88 | 24.74 | 23.88 | 24.71 | 1,944,458 | +1.04(+4.39%) |
Oct 05, 2009 | 23.14 | 23.67 | 22.93 | 23.67 | 1,090,345 | +0.59(+2.56%) |
Oct 02, 2009 | 22.78 | 23.43 | 22.48 | 23.08 | 1,442,323 | -0.07(-0.29%) |
Oct 01, 2009 | 23.86 | 24.04 | 23.11 | 23.14 | 1,018,645 | -0.84(-3.49%) |
Sep 30, 2009 | 24.12 | 24.30 | 23.57 | 23.98 | 1,243,978 | -0.07(-0.28%) |
Sep 29, 2009 | 24.06 | 24.28 | 23.73 | 24.05 | 1,147,745 | +0.23(+0.97%) |
Sep 28, 2009 | 23.41 | 24.10 | 23.32 | 23.82 | 744,835 | +0.46(+1.99%) |
Sep 25, 2009 | 23.02 | 23.58 | 22.93 | 23.35 | 1,899,626 | +0.28(+1.23%) |
Sep 24, 2009 | 23.22 | 23.41 | 22.84 | 23.07 | 1,843,929 | +0.02(+0.10%) |
Sep 23, 2009 | 23.60 | 23.76 | 23.04 | 23.05 | 1,091,148 | -0.49(-2.07%) |
Sep 22, 2009 | 24.01 | 24.01 | 23.41 | 23.53 | 1,063,837 | -0.24(-1.01%) |
Sep 21, 2009 | 23.73 | 23.89 | 23.31 | 23.77 | 1,529,481 | -0.16(-0.66%) |
Sep 18, 2009 | 23.32 | 24.00 | 23.25 | 23.93 | 2,817,903 | +0.61(+2.60%) |
Sep 17, 2009 | 23.29 | 23.72 | 23.13 | 23.32 | 1,272,680 | -0.20(-0.86%) |
Sep 16, 2009 | 23.03 | 23.76 | 23.03 | 23.53 | 1,707,725 | +0.60(+2.61%) |
Sep 15, 2009 | 22.82 | 23.05 | 22.68 | 22.93 | 1,002,240 | +0.25(+1.12%) |
Sep 14, 2009 | 22.05 | 22.69 | 21.94 | 22.67 | 609,947 | +0.42(+1.88%) |
Sep 11, 2009 | 22.17 | 22.43 | 22.09 | 22.25 | 1,004,091 | +0.11(+0.51%) |
Sep 10, 2009 | 21.77 | 22.15 | 21.54 | 22.14 | 1,032,804 | +0.28(+1.27%) |
Sep 09, 2009 | 21.87 | 21.88 | 21.53 | 21.86 | 1,036,751 | +0.10(+0.48%) |
Sep 08, 2009 | 21.54 | 21.80 | 21.27 | 21.76 | 1,332,828 | +0.46(+2.14%) |
Sep 04, 2009 | 21.13 | 21.37 | 20.98 | 21.30 | 1,071,159 | +0.19(+0.89%) |
Sep 03, 2009 | 21.15 | 21.41 | 20.96 | 21.12 | 1,629,168 | +0.08(+0.39%) |
Sep 02, 2009 | 21.09 | 21.36 | 20.92 | 21.03 | 1,673,336 | -0.07(-0.35%) |
Sep 01, 2009 | 22.22 | 22.46 | 21.05 | 21.11 | 2,331,232 | -1.29(-5.78%) |
Aug 31, 2009 | 22.10 | 22.40 | 21.80 | 22.40 | 1,297,977 | +0.11(+0.50%) |
Aug 28, 2009 | 22.19 | 22.49 | 22.03 | 22.29 | 850,107 | +0.22(+1.02%) |
Aug 27, 2009 | 22.28 | 22.28 | 21.94 | 22.07 | 1,589,922 | -0.31(-1.37%) |
Aug 26, 2009 | 22.18 | 22.41 | 21.86 | 22.37 | 1,188,805 | +0.13(+0.57%) |
Aug 25, 2009 | 22.16 | 22.47 | 22.10 | 22.25 | 1,373,527 | +0.19(+0.85%) |
Aug 24, 2009 | 21.98 | 22.34 | 21.98 | 22.06 | 1,127,640 | +0.19(+0.85%) |
Aug 21, 2009 | 21.33 | 21.94 | 21.33 | 21.87 | 1,180,161 | +0.85(+4.06%) |
Aug 20, 2009 | 20.80 | 21.08 | 20.73 | 21.02 | 1,916,512 | +0.21(+1.01%) |
Aug 19, 2009 | 20.57 | 20.87 | 20.27 | 20.81 | 860,753 | +0.06(+0.29%) |
Aug 18, 2009 | 20.55 | 20.97 | 20.47 | 20.75 | 1,019,232 | +0.30(+1.46%) |
Aug 17, 2009 | 20.53 | 20.75 | 20.41 | 20.45 | 1,249,761 | -0.64(-3.05%) |
Aug 14, 2009 | 21.15 | 21.18 | 20.82 | 21.09 | 1,012,191 | -0.15(-0.70%) |
Aug 13, 2009 | 21.12 | 21.39 | 20.92 | 21.24 | 1,121,804 | +0.28(+1.32%) |
Aug 12, 2009 | 20.18 | 21.12 | 20.18 | 20.97 | 1,525,088 | +0.65(+3.20%) |
Aug 11, 2009 | 20.36 | 20.59 | 20.10 | 20.32 | 1,503,724 | -0.19(-0.95%) |
Aug 10, 2009 | 20.47 | 20.63 | 20.28 | 20.51 | 1,174,202 | +0.07(+0.37%) |
Aug 07, 2009 | 19.57 | 20.56 | 19.48 | 20.44 | 1,813,015 | +1.02(+5.28%) |
Aug 06, 2009 | 19.77 | 19.83 | 19.18 | 19.41 | 1,396,957 | -0.19(-0.99%) |
Aug 05, 2009 | 19.56 | 19.77 | 19.11 | 19.61 | 2,131,483 | +0.05(+0.27%) |
Aug 04, 2009 | 19.34 | 19.72 | 19.19 | 19.55 | 1,923,839 | +0.11(+0.58%) |