Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 22.29 | 22.58 | 21.90 | 22.47 | 3,180,665 | +0.04(+0.18%) |
Nov 27, 2009 | 22.26 | 22.61 | 22.05 | 22.43 | 684,181 | -0.16(-0.71%) |
Nov 25, 2009 | 22.63 | 22.74 | 22.57 | 22.59 | 1,085,375 | -0.06(-0.26%) |
Nov 24, 2009 | 23.00 | 23.00 | 22.55 | 22.65 | 1,341,301 | -0.29(-1.26%) |
Nov 23, 2009 | 22.69 | 23.24 | 22.69 | 22.94 | 723,906 | +0.31(+1.37%) |
Nov 20, 2009 | 22.80 | 22.87 | 22.56 | 22.63 | 793,162 | -0.19(-0.83%) |
Nov 19, 2009 | 23.03 | 23.10 | 22.71 | 22.82 | 705,777 | -0.24(-1.04%) |
Nov 18, 2009 | 23.42 | 23.42 | 23.02 | 23.06 | 1,434,878 | -0.38(-1.62%) |
Nov 17, 2009 | 23.45 | 23.55 | 23.35 | 23.44 | 885,902 | -0.13(-0.55%) |
Nov 16, 2009 | 23.57 | 23.73 | 23.50 | 23.57 | 840,365 | +0.07(+0.30%) |
Nov 13, 2009 | 23.34 | 23.57 | 23.24 | 23.50 | 916,193 | +0.25(+1.08%) |
Nov 12, 2009 | 23.45 | 23.56 | 23.24 | 23.25 | 1,246,748 | -0.27(-1.15%) |
Nov 11, 2009 | 23.55 | 23.74 | 23.42 | 23.52 | 689,880 | +0.02(+0.09%) |
Nov 10, 2009 | 23.50 | 23.55 | 23.23 | 23.50 | 1,179,260 | -0.02(-0.09%) |
Nov 09, 2009 | 23.20 | 23.53 | 23.12 | 23.52 | 1,201,431 | +0.43(+1.86%) |
Nov 06, 2009 | 22.92 | 23.22 | 22.91 | 23.09 | 960,932 | -0.05(-0.22%) |
Nov 05, 2009 | 22.75 | 23.14 | 22.71 | 23.14 | 1,042,308 | +0.59(+2.62%) |
Nov 04, 2009 | 22.12 | 22.88 | 22.01 | 22.55 | 1,639,022 | +0.51(+2.31%) |
Nov 03, 2009 | 22.03 | 22.06 | 21.83 | 22.04 | 1,764,409 | -0.08(-0.36%) |
Nov 02, 2009 | 22.01 | 22.26 | 21.80 | 22.12 | 1,688,618 | +0.10(+0.45%) |
Oct 30, 2009 | 22.54 | 22.62 | 22.00 | 22.02 | 1,823,712 | -0.55(-2.44%) |
Oct 29, 2009 | 22.35 | 22.64 | 22.27 | 22.57 | 1,473,734 | +0.32(+1.44%) |
Oct 28, 2009 | 22.80 | 22.81 | 22.18 | 22.25 | 910,580 | -0.52(-2.28%) |
Oct 27, 2009 | 23.14 | 23.24 | 22.73 | 22.77 | 1,723,031 | -0.28(-1.21%) |
Oct 26, 2009 | 23.35 | 23.58 | 23.03 | 23.05 | 1,287,999 | -0.23(-0.99%) |
Oct 23, 2009 | 23.23 | 23.40 | 23.12 | 23.28 | 1,324,654 | -0.10(-0.43%) |
Oct 22, 2009 | 22.88 | 23.38 | 22.88 | 23.38 | 1,318,791 | +0.37(+1.61%) |
Oct 21, 2009 | 23.08 | 23.32 | 23.00 | 23.01 | 1,300,321 | -0.12(-0.52%) |
Oct 20, 2009 | 23.08 | 23.30 | 23.06 | 23.13 | 935,500 | -0.05(-0.22%) |
Oct 19, 2009 | 23.26 | 23.28 | 23.09 | 23.18 | 900,454 | -0.03(-0.13%) |
Oct 16, 2009 | 23.17 | 23.36 | 23.04 | 23.21 | 992,468 | -0.12(-0.51%) |
Oct 15, 2009 | 23.28 | 23.38 | 23.14 | 23.33 | 872,294 | -0.12(-0.51%) |
Oct 14, 2009 | 23.44 | 23.47 | 23.28 | 23.45 | 833,147 | +0.20(+0.86%) |
Oct 13, 2009 | 23.11 | 23.43 | 23.10 | 23.25 | 1,176,725 | +0.16(+0.69%) |
Oct 12, 2009 | 23.13 | 23.22 | 22.95 | 23.09 | 1,204,762 | +0.09(+0.39%) |
Oct 09, 2009 | 22.62 | 23.00 | 22.51 | 23.00 | 1,219,520 | +0.37(+1.63%) |
Oct 08, 2009 | 22.33 | 22.72 | 22.33 | 22.63 | 1,301,333 | +0.30(+1.34%) |
Oct 07, 2009 | 22.41 | 22.45 | 22.19 | 22.33 | 1,071,434 | -0.06(-0.27%) |
Oct 06, 2009 | 22.38 | 22.59 | 22.19 | 22.39 | 1,442,110 | +0.25(+1.13%) |
Oct 05, 2009 | 21.90 | 22.23 | 21.63 | 22.14 | 1,890,779 | +0.24(+1.10%) |
Oct 02, 2009 | 21.89 | 22.05 | 21.68 | 21.90 | 1,450,517 | -0.06(-0.27%) |
Oct 01, 2009 | 22.41 | 22.41 | 21.79 | 21.96 | 1,931,466 | -0.46(-2.05%) |
Sep 30, 2009 | 22.89 | 22.95 | 22.27 | 22.42 | 2,537,841 | -0.55(-2.39%) |
Sep 29, 2009 | 22.98 | 23.00 | 22.71 | 22.97 | 1,606,630 | +0.18(+0.79%) |
Sep 28, 2009 | 22.68 | 23.00 | 22.54 | 22.79 | 1,295,447 | +0.22(+0.97%) |
Sep 25, 2009 | 22.48 | 22.68 | 22.39 | 22.57 | 969,369 | +0.08(+0.36%) |
Sep 24, 2009 | 22.60 | 22.77 | 22.39 | 22.49 | 1,327,638 | -0.12(-0.53%) |
Sep 23, 2009 | 22.86 | 22.94 | 22.61 | 22.61 | 1,641,380 | -0.21(-0.92%) |
Sep 22, 2009 | 22.60 | 22.85 | 22.49 | 22.82 | 1,554,419 | +0.21(+0.93%) |
Sep 21, 2009 | 22.30 | 22.67 | 22.18 | 22.61 | 1,748,871 | +0.14(+0.62%) |
Sep 18, 2009 | 22.65 | 22.65 | 22.45 | 22.47 | 2,112,806 | -0.16(-0.71%) |
Sep 17, 2009 | 22.60 | 22.72 | 22.31 | 22.63 | 1,432,458 | -0.01(-0.04%) |
Sep 16, 2009 | 22.33 | 22.65 | 22.25 | 22.64 | 1,807,826 | +0.25(+1.12%) |
Sep 15, 2009 | 22.40 | 22.49 | 22.13 | 22.39 | 1,629,562 | +0.00(+0.00%) |
Sep 14, 2009 | 22.17 | 22.48 | 22.10 | 22.39 | 1,494,283 | +0.01(+0.04%) |
Sep 11, 2009 | 22.30 | 22.45 | 22.15 | 22.38 | 1,416,524 | +0.06(+0.27%) |
Sep 10, 2009 | 22.02 | 22.34 | 21.93 | 22.32 | 1,511,953 | +0.27(+1.22%) |
Sep 09, 2009 | 21.67 | 22.05 | 21.63 | 22.05 | 1,391,617 | +0.31(+1.43%) |
Sep 08, 2009 | 21.42 | 21.75 | 21.37 | 21.74 | 1,792,177 | +0.26(+1.21%) |
Sep 04, 2009 | 20.99 | 21.49 | 20.88 | 21.48 | 1,095,356 | +0.54(+2.58%) |
Sep 03, 2009 | 20.80 | 21.06 | 20.56 | 20.94 | 1,405,122 | +0.18(+0.87%) |
Sep 02, 2009 | 20.71 | 20.89 | 20.65 | 20.76 | 1,310,261 | -0.04(-0.19%) |