Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 22.98 | 22.98 | 22.62 | 22.83 | 625,987 | -0.04(-0.16%) |
Nov 27, 2009 | 22.61 | 22.92 | 22.61 | 22.87 | 511,620 | -0.52(-2.24%) |
Nov 25, 2009 | 22.36 | 23.45 | 23.17 | 23.39 | 1,239,408 | +1.03(+4.61%) |
Nov 24, 2009 | 22.29 | 22.59 | 22.14 | 22.36 | 2,045,033 | -0.27(-1.20%) |
Nov 23, 2009 | 22.67 | 22.85 | 22.51 | 22.63 | 398,191 | +0.11(+0.49%) |
Nov 20, 2009 | 22.42 | 22.57 | 22.30 | 22.52 | 558,345 | +0.08(+0.36%) |
Nov 19, 2009 | 22.67 | 22.68 | 22.27 | 22.44 | 787,224 | -0.96(-4.12%) |
Nov 18, 2009 | 23.54 | 23.64 | 23.21 | 23.40 | 322,121 | -0.36(-1.52%) |
Nov 17, 2009 | 23.78 | 23.79 | 23.57 | 23.77 | 843,215 | -0.19(-0.80%) |
Nov 16, 2009 | 23.79 | 24.07 | 23.59 | 23.96 | 380,005 | +0.25(+1.06%) |
Nov 13, 2009 | 23.61 | 23.83 | 23.50 | 23.71 | 308,765 | +0.15(+0.63%) |
Nov 12, 2009 | 23.66 | 23.81 | 23.49 | 23.56 | 524,798 | -0.18(-0.78%) |
Nov 11, 2009 | 23.57 | 23.85 | 23.57 | 23.74 | 1,462,799 | +0.31(+1.32%) |
Nov 10, 2009 | 23.19 | 23.54 | 23.19 | 23.43 | 597,044 | -0.14(-0.59%) |
Nov 09, 2009 | 23.15 | 23.65 | 23.03 | 23.57 | 475,241 | +0.62(+2.70%) |
Nov 06, 2009 | 22.78 | 22.99 | 22.54 | 22.95 | 809,239 | -0.12(-0.51%) |
Nov 05, 2009 | 22.92 | 23.11 | 22.87 | 23.07 | 664,830 | -0.11(-0.48%) |
Nov 04, 2009 | 23.22 | 23.48 | 23.17 | 23.18 | 488,857 | +0.24(+1.06%) |
Nov 03, 2009 | 22.84 | 22.96 | 22.66 | 22.94 | 509,960 | -0.01(-0.06%) |
Nov 02, 2009 | 22.98 | 23.28 | 22.77 | 22.95 | 1,161,808 | +0.14(+0.61%) |
Oct 30, 2009 | 23.26 | 23.49 | 22.73 | 22.81 | 926,625 | -1.02(-4.30%) |
Oct 29, 2009 | 23.59 | 23.94 | 23.59 | 23.84 | 637,345 | +0.41(+1.76%) |
Oct 28, 2009 | 23.75 | 23.77 | 23.32 | 23.43 | 918,586 | -0.54(-2.24%) |
Oct 27, 2009 | 23.96 | 24.19 | 23.59 | 23.96 | 1,718,699 | +1.10(+4.83%) |
Oct 26, 2009 | 23.17 | 23.38 | 22.69 | 22.86 | 1,424,329 | +0.41(+1.80%) |
Oct 23, 2009 | 22.45 | 22.45 | 22.31 | 22.45 | 1,100,936 | -0.39(-1.71%) |
Oct 22, 2009 | 22.67 | 22.92 | 22.51 | 22.84 | 1,343,587 | +0.59(+2.65%) |
Oct 21, 2009 | 22.46 | 22.64 | 22.23 | 22.25 | 1,380,896 | -0.22(-0.98%) |
Oct 20, 2009 | 22.25 | 22.51 | 22.25 | 22.48 | 821,239 | -0.21(-0.91%) |
Oct 19, 2009 | 22.48 | 22.80 | 22.43 | 22.68 | 570,087 | +0.32(+1.42%) |
Oct 16, 2009 | 22.37 | 22.70 | 22.28 | 22.37 | 537,908 | -0.68(-2.94%) |
Oct 15, 2009 | 22.96 | 23.14 | 22.88 | 23.04 | 693,497 | +0.13(+0.55%) |
Oct 14, 2009 | 22.94 | 22.98 | 22.78 | 22.92 | 746,905 | -0.09(-0.38%) |
Oct 13, 2009 | 22.95 | 23.07 | 22.82 | 23.01 | 659,012 | +0.19(+0.84%) |
Oct 12, 2009 | 22.88 | 22.98 | 22.65 | 22.81 | 886,238 | +0.16(+0.72%) |
Oct 09, 2009 | 22.53 | 22.67 | 22.42 | 22.65 | 1,042,030 | +0.38(+1.69%) |
Oct 08, 2009 | 22.25 | 22.49 | 22.23 | 22.28 | 876,577 | +0.46(+2.09%) |
Oct 07, 2009 | 21.75 | 21.92 | 21.67 | 21.82 | 753,268 | -0.04(-0.17%) |
Oct 06, 2009 | 21.62 | 21.98 | 21.62 | 21.86 | 1,156,153 | +0.41(+1.92%) |
Oct 05, 2009 | 21.39 | 21.53 | 21.23 | 21.44 | 942,032 | -0.24(-1.09%) |
Oct 02, 2009 | 21.81 | 21.85 | 21.60 | 21.68 | 1,633,200 | -0.54(-2.42%) |
Oct 01, 2009 | 22.41 | 22.57 | 22.10 | 22.22 | 987,295 | -0.11(-0.49%) |
Sep 30, 2009 | 22.53 | 22.63 | 22.21 | 22.33 | 1,194,664 | +0.21(+0.93%) |
Sep 29, 2009 | 22.26 | 22.31 | 21.98 | 22.12 | 455,265 | -0.29(-1.28%) |
Sep 28, 2009 | 22.22 | 22.50 | 22.17 | 22.41 | 890,599 | -0.17(-0.75%) |
Sep 25, 2009 | 22.84 | 22.94 | 22.52 | 22.58 | 815,908 | -0.26(-1.13%) |
Sep 24, 2009 | 23.28 | 23.32 | 22.70 | 22.84 | 1,092,979 | +0.31(+1.37%) |
Sep 23, 2009 | 22.79 | 22.94 | 22.45 | 22.53 | 667,714 | -0.22(-0.97%) |
Sep 22, 2009 | 22.84 | 22.94 | 22.73 | 22.75 | 383,497 | +0.07(+0.33%) |
Sep 21, 2009 | 22.73 | 22.73 | 22.43 | 22.67 | 392,600 | -0.21(-0.93%) |
Sep 18, 2009 | 22.76 | 22.95 | 22.76 | 22.89 | 241,964 | +0.35(+1.54%) |
Sep 17, 2009 | 22.98 | 22.73 | 22.42 | 22.54 | 608,689 | -0.33(-1.45%) |
Sep 16, 2009 | 22.84 | 23.07 | 22.83 | 22.87 | 968,349 | +0.13(+0.55%) |
Sep 15, 2009 | 22.51 | 22.82 | 22.51 | 22.75 | 715,653 | -0.11(-0.48%) |
Sep 14, 2009 | 22.59 | 22.94 | 22.53 | 22.86 | 507,918 | -0.32(-1.37%) |
Sep 11, 2009 | 23.15 | 23.41 | 23.15 | 23.18 | 576,981 | -0.50(-2.12%) |
Sep 10, 2009 | 23.45 | 23.70 | 23.20 | 23.68 | 1,131,533 | +0.55(+2.36%) |
Sep 09, 2009 | 22.92 | 23.26 | 22.89 | 23.13 | 951,766 | -0.29(-1.26%) |
Sep 08, 2009 | 23.17 | 23.50 | 23.17 | 23.43 | 568,404 | +0.28(+1.21%) |
Sep 04, 2009 | 22.85 | 23.22 | 22.76 | 23.15 | 313,084 | +0.47(+2.08%) |
Sep 03, 2009 | 22.57 | 22.79 | 22.49 | 22.67 | 470,265 | -0.23(-1.00%) |
Sep 02, 2009 | 22.93 | 22.98 | 22.77 | 22.90 | 1,474,484 | -0.08(-0.35%) |