Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 23.84 | 23.89 | 23.55 | 23.76 | 10,733,935 | +0.00(+0.00%) |
Nov 27, 2009 | 23.72 | 24.05 | 23.48 | 23.76 | 7,677,966 | -0.47(-1.95%) |
Nov 25, 2009 | 24.08 | 24.23 | 24.00 | 24.23 | 7,082,977 | +0.23(+0.97%) |
Nov 24, 2009 | 24.00 | 24.07 | 23.84 | 24.00 | 7,729,130 | -0.02(-0.10%) |
Nov 23, 2009 | 23.99 | 24.27 | 23.93 | 24.02 | 11,794,059 | +0.21(+0.87%) |
Nov 20, 2009 | 23.78 | 23.97 | 23.68 | 23.82 | 6,560,570 | -0.12(-0.52%) |
Nov 19, 2009 | 24.11 | 24.20 | 23.69 | 23.94 | 8,223,709 | -0.27(-1.13%) |
Nov 18, 2009 | 24.27 | 24.29 | 24.05 | 24.22 | 5,796,601 | -0.07(-0.27%) |
Nov 17, 2009 | 24.41 | 24.41 | 24.04 | 24.28 | 8,218,953 | -0.20(-0.81%) |
Nov 16, 2009 | 24.27 | 24.53 | 24.16 | 24.48 | 12,038,738 | +0.39(+1.62%) |
Nov 13, 2009 | 23.87 | 24.11 | 23.74 | 24.09 | 12,657,685 | +0.42(+1.75%) |
Nov 12, 2009 | 23.95 | 24.11 | 23.64 | 23.68 | 7,733,738 | -0.27(-1.11%) |
Nov 11, 2009 | 24.07 | 24.15 | 23.82 | 23.94 | 9,933,459 | +0.02(+0.10%) |
Nov 10, 2009 | 23.73 | 23.97 | 23.66 | 23.92 | 7,814,015 | +0.08(+0.35%) |
Nov 09, 2009 | 23.50 | 23.84 | 23.41 | 23.83 | 10,086,747 | +0.51(+2.17%) |
Nov 06, 2009 | 23.11 | 23.35 | 22.95 | 23.33 | 4,428,072 | +0.46(+2.00%) |
Nov 05, 2009 | 22.61 | 23.16 | 22.59 | 22.87 | 10,133,726 | +0.37(+1.62%) |
Nov 04, 2009 | 22.68 | 22.88 | 22.44 | 22.51 | 11,711,287 | +0.01(+0.04%) |
Nov 03, 2009 | 22.26 | 22.58 | 22.20 | 22.50 | 12,464,026 | +0.02(+0.07%) |
Nov 02, 2009 | 22.26 | 22.70 | 22.10 | 22.48 | 13,436,596 | +0.22(+0.97%) |
Oct 30, 2009 | 22.81 | 22.99 | 22.20 | 22.26 | 16,029,593 | -0.60(-2.61%) |
Oct 29, 2009 | 22.56 | 22.93 | 22.44 | 22.86 | 10,962,724 | +0.60(+2.68%) |
Oct 28, 2009 | 22.80 | 22.90 | 22.22 | 22.26 | 9,621,353 | -0.65(-2.83%) |
Oct 27, 2009 | 23.29 | 23.34 | 22.80 | 22.91 | 13,511,611 | -0.40(-1.71%) |
Oct 26, 2009 | 23.40 | 23.85 | 23.20 | 23.31 | 10,166,699 | -0.14(-0.60%) |
Oct 23, 2009 | 23.49 | 23.54 | 23.33 | 23.45 | 6,506,098 | -0.09(-0.39%) |
Oct 22, 2009 | 23.24 | 23.69 | 23.12 | 23.54 | 9,182,382 | +0.31(+1.32%) |
Oct 21, 2009 | 23.51 | 23.86 | 23.18 | 23.24 | 8,424,149 | -0.31(-1.30%) |
Oct 20, 2009 | 23.41 | 23.60 | 23.40 | 23.54 | 5,868,846 | -0.24(-1.01%) |
Oct 19, 2009 | 23.58 | 23.88 | 23.46 | 23.78 | 4,821,977 | +0.27(+1.13%) |
Oct 16, 2009 | 23.40 | 23.57 | 23.22 | 23.52 | 5,079,590 | -0.04(-0.18%) |
Oct 15, 2009 | 23.43 | 23.63 | 23.38 | 23.56 | 4,445,662 | +0.03(+0.14%) |
Oct 14, 2009 | 23.51 | 23.63 | 23.44 | 23.53 | 7,516,027 | +0.29(+1.25%) |
Oct 13, 2009 | 23.11 | 23.32 | 23.06 | 23.24 | 4,711,918 | +0.04(+0.18%) |
Oct 12, 2009 | 23.31 | 23.35 | 23.05 | 23.19 | 3,345,999 | +0.12(+0.50%) |
Oct 09, 2009 | 23.09 | 23.11 | 22.92 | 23.08 | 3,671,401 | -0.01(-0.04%) |
Oct 08, 2009 | 22.85 | 23.26 | 22.82 | 23.09 | 5,288,595 | +0.37(+1.61%) |
Oct 07, 2009 | 22.66 | 22.84 | 22.59 | 22.72 | 4,942,342 | +0.02(+0.07%) |
Oct 06, 2009 | 22.51 | 22.89 | 22.45 | 22.70 | 5,604,964 | +0.34(+1.52%) |
Oct 05, 2009 | 22.10 | 22.46 | 22.04 | 22.36 | 6,124,358 | +0.34(+1.55%) |
Oct 02, 2009 | 22.05 | 22.18 | 21.97 | 22.02 | 7,101,267 | -0.28(-1.27%) |
Oct 01, 2009 | 22.75 | 22.75 | 22.21 | 22.31 | 6,705,869 | -0.50(-2.18%) |
Sep 30, 2009 | 23.04 | 23.04 | 22.51 | 22.80 | 8,760,305 | -0.12(-0.54%) |
Sep 29, 2009 | 22.85 | 23.08 | 22.76 | 22.93 | 7,541,296 | +0.21(+0.91%) |
Sep 28, 2009 | 22.51 | 22.90 | 22.40 | 22.72 | 8,341,105 | +0.32(+1.45%) |
Sep 25, 2009 | 22.46 | 22.61 | 22.29 | 22.40 | 8,932,766 | -0.13(-0.59%) |
Sep 24, 2009 | 22.86 | 22.91 | 22.40 | 22.53 | 10,384,612 | -0.22(-0.95%) |
Sep 23, 2009 | 23.19 | 23.19 | 22.75 | 22.75 | 9,024,772 | -0.33(-1.44%) |
Sep 22, 2009 | 23.16 | 23.21 | 23.04 | 23.08 | 8,345,701 | +0.09(+0.40%) |
Sep 21, 2009 | 23.03 | 23.11 | 22.78 | 22.99 | 6,770,980 | -0.09(-0.40%) |
Sep 18, 2009 | 23.07 | 23.20 | 22.96 | 23.08 | 10,413,643 | +0.01(+0.04%) |
Sep 17, 2009 | 23.09 | 23.32 | 22.89 | 23.07 | 7,284,435 | +0.32(+1.39%) |
Sep 16, 2009 | 22.71 | 23.13 | 22.67 | 22.75 | 5,259,005 | +0.09(+0.40%) |
Sep 15, 2009 | 22.51 | 22.75 | 22.45 | 22.66 | 6,682,177 | +0.11(+0.48%) |
Sep 14, 2009 | 22.38 | 22.62 | 22.22 | 22.56 | 4,358,786 | +0.07(+0.33%) |
Sep 11, 2009 | 22.61 | 22.61 | 22.36 | 22.48 | 8,518,438 | -0.07(-0.33%) |
Sep 10, 2009 | 22.30 | 22.60 | 22.17 | 22.56 | 4,141,833 | +0.30(+1.34%) |
Sep 09, 2009 | 22.00 | 22.32 | 21.88 | 22.26 | 5,564,578 | +0.23(+1.06%) |
Sep 08, 2009 | 22.03 | 22.08 | 21.87 | 22.02 | 5,064,336 | +0.19(+0.87%) |
Sep 04, 2009 | 21.51 | 21.83 | 21.43 | 21.83 | 4,929,824 | +0.39(+1.82%) |
Sep 03, 2009 | 21.37 | 21.50 | 21.15 | 21.44 | 6,006,949 | +0.22(+1.06%) |
Sep 02, 2009 | 21.19 | 21.34 | 21.09 | 21.22 | 5,199,604 | -0.11(-0.51%) |