Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 22.19 | 22.31 | 21.87 | 22.10 | 4,571,832 | -0.21(-0.95%) |
Nov 27, 2009 | 22.09 | 22.52 | 22.06 | 22.31 | 1,106,716 | -0.75(-3.27%) |
Nov 25, 2009 | 22.44 | 23.12 | 22.42 | 23.06 | 2,942,716 | +0.48(+2.11%) |
Nov 24, 2009 | 22.52 | 22.72 | 22.18 | 22.59 | 2,188,222 | +0.11(+0.47%) |
Nov 23, 2009 | 22.54 | 22.92 | 22.37 | 22.48 | 3,102,789 | +0.46(+2.11%) |
Nov 20, 2009 | 21.89 | 22.09 | 21.65 | 22.02 | 2,899,590 | +0.01(+0.03%) |
Nov 19, 2009 | 22.12 | 22.43 | 21.30 | 22.01 | 4,694,803 | -0.46(-2.04%) |
Nov 18, 2009 | 22.39 | 22.70 | 22.04 | 22.47 | 3,713,792 | +0.15(+0.66%) |
Nov 17, 2009 | 22.58 | 22.66 | 22.25 | 22.32 | 3,194,402 | -0.32(-1.43%) |
Nov 16, 2009 | 22.45 | 22.85 | 22.45 | 22.65 | 5,047,465 | +0.36(+1.64%) |
Nov 13, 2009 | 22.17 | 22.74 | 21.96 | 22.28 | 3,050,855 | +0.02(+0.08%) |
Nov 12, 2009 | 22.99 | 23.08 | 22.16 | 22.26 | 2,339,244 | -0.75(-3.27%) |
Nov 11, 2009 | 23.20 | 23.29 | 22.68 | 23.02 | 3,245,735 | +0.09(+0.39%) |
Nov 10, 2009 | 23.00 | 23.23 | 22.49 | 22.93 | 2,179,002 | -0.18(-0.79%) |
Nov 09, 2009 | 22.75 | 23.22 | 22.72 | 23.11 | 4,074,989 | +0.70(+3.12%) |
Nov 06, 2009 | 22.37 | 22.93 | 22.28 | 22.41 | 2,099,697 | -0.36(-1.58%) |
Nov 05, 2009 | 22.61 | 22.92 | 22.40 | 22.77 | 3,363,921 | +0.32(+1.42%) |
Nov 04, 2009 | 23.23 | 23.32 | 22.43 | 22.45 | 3,798,711 | -0.49(-2.15%) |
Nov 03, 2009 | 22.10 | 23.12 | 21.79 | 22.95 | 3,701,408 | +0.58(+2.58%) |
Nov 02, 2009 | 22.45 | 23.14 | 22.06 | 22.37 | 3,861,278 | -0.01(-0.03%) |
Oct 30, 2009 | 23.71 | 23.83 | 22.21 | 22.37 | 4,419,565 | -1.42(-5.96%) |
Oct 29, 2009 | 22.92 | 23.85 | 22.92 | 23.79 | 4,204,889 | +1.05(+4.61%) |
Oct 28, 2009 | 23.95 | 24.10 | 22.73 | 22.75 | 3,445,194 | -1.38(-5.73%) |
Oct 27, 2009 | 24.51 | 24.89 | 24.05 | 24.13 | 3,352,229 | -0.35(-1.42%) |
Oct 26, 2009 | 25.29 | 26.01 | 24.33 | 24.48 | 3,907,802 | -0.87(-3.44%) |
Oct 23, 2009 | 25.71 | 25.78 | 25.18 | 25.35 | 3,328,720 | -1.08(-4.08%) |
Oct 22, 2009 | 26.29 | 26.52 | 25.63 | 26.42 | 2,373,604 | +0.25(+0.94%) |
Oct 21, 2009 | 25.73 | 27.21 | 25.53 | 26.18 | 3,333,862 | +0.18(+0.68%) |
Oct 20, 2009 | 25.43 | 26.07 | 25.38 | 26.00 | 2,181,945 | -0.10(-0.38%) |
Oct 19, 2009 | 26.03 | 26.18 | 25.53 | 26.10 | 2,157,411 | +0.04(+0.16%) |
Oct 16, 2009 | 25.42 | 26.22 | 25.16 | 26.06 | 3,404,347 | +0.32(+1.26%) |
Oct 15, 2009 | 24.63 | 25.75 | 24.47 | 25.73 | 2,921,468 | +0.89(+3.60%) |
Oct 14, 2009 | 24.89 | 25.56 | 24.64 | 24.84 | 6,549,103 | +0.26(+1.08%) |
Oct 13, 2009 | 24.93 | 24.95 | 24.08 | 24.58 | 2,386,969 | -0.38(-1.51%) |
Oct 12, 2009 | 25.18 | 25.26 | 24.68 | 24.95 | 1,337,181 | +0.52(+2.12%) |
Oct 09, 2009 | 24.44 | 24.60 | 24.13 | 24.43 | 1,372,111 | -0.14(-0.57%) |
Oct 08, 2009 | 24.06 | 24.94 | 23.87 | 24.58 | 3,300,942 | +0.65(+2.73%) |
Oct 07, 2009 | 23.69 | 24.09 | 23.58 | 23.92 | 1,208,167 | +0.08(+0.35%) |
Oct 06, 2009 | 23.40 | 23.93 | 23.39 | 23.84 | 1,981,498 | +0.74(+3.21%) |
Oct 05, 2009 | 22.13 | 23.12 | 21.87 | 23.10 | 2,044,495 | +1.07(+4.86%) |
Oct 02, 2009 | 21.93 | 22.15 | 21.55 | 22.03 | 3,271,404 | -0.30(-1.34%) |
Oct 01, 2009 | 23.27 | 23.45 | 22.25 | 22.33 | 2,534,968 | -0.94(-4.02%) |
Sep 30, 2009 | 23.51 | 23.68 | 22.66 | 23.26 | 2,165,489 | -0.06(-0.28%) |
Sep 29, 2009 | 22.78 | 23.52 | 22.69 | 23.33 | 2,519,058 | +0.59(+2.59%) |
Sep 28, 2009 | 21.89 | 22.82 | 21.74 | 22.74 | 3,028,061 | +0.99(+4.57%) |
Sep 25, 2009 | 21.87 | 22.16 | 21.62 | 21.74 | 1,483,158 | -0.24(-1.07%) |
Sep 24, 2009 | 22.65 | 22.69 | 21.85 | 21.98 | 2,091,325 | -0.72(-3.19%) |
Sep 23, 2009 | 23.23 | 23.57 | 22.48 | 22.70 | 2,070,455 | -0.65(-2.77%) |
Sep 22, 2009 | 22.97 | 23.41 | 22.95 | 23.35 | 1,674,388 | +0.44(+1.93%) |
Sep 21, 2009 | 22.13 | 23.04 | 21.90 | 22.91 | 2,439,539 | +0.37(+1.65%) |
Sep 18, 2009 | 23.39 | 23.57 | 22.27 | 22.54 | 3,270,476 | -0.58(-2.52%) |
Sep 17, 2009 | 23.75 | 23.80 | 22.90 | 23.12 | 2,839,443 | -0.65(-2.75%) |
Sep 16, 2009 | 23.92 | 24.18 | 23.53 | 23.78 | 2,481,419 | +0.16(+0.70%) |
Sep 15, 2009 | 22.60 | 23.66 | 22.44 | 23.61 | 2,681,206 | +1.05(+4.67%) |
Sep 14, 2009 | 21.86 | 22.58 | 21.65 | 22.56 | 1,893,732 | +0.38(+1.72%) |
Sep 11, 2009 | 21.73 | 22.60 | 21.72 | 22.17 | 2,601,246 | +0.57(+2.64%) |
Sep 10, 2009 | 21.27 | 21.67 | 21.09 | 21.60 | 1,516,943 | +0.38(+1.77%) |
Sep 09, 2009 | 21.03 | 21.27 | 20.86 | 21.23 | 2,663,825 | +0.25(+1.21%) |
Sep 08, 2009 | 20.74 | 21.05 | 20.61 | 20.97 | 2,327,558 | +0.75(+3.72%) |
Sep 04, 2009 | 19.30 | 20.27 | 19.25 | 20.22 | 1,609,546 | +0.87(+4.50%) |
Sep 03, 2009 | 19.15 | 19.38 | 18.80 | 19.35 | 1,375,520 | +0.35(+1.86%) |
Sep 02, 2009 | 19.26 | 19.48 | 18.93 | 19.00 | 1,468,884 | -0.39(-2.03%) |