Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 23.60 | 23.80 | 23.22 | 23.76 | 4,253,822 | +0.20(+0.85%) |
Nov 27, 2009 | 23.25 | 23.67 | 22.99 | 23.56 | 1,408,586 | -0.28(-1.17%) |
Nov 25, 2009 | 23.63 | 23.87 | 23.51 | 23.84 | 2,197,964 | +0.19(+0.79%) |
Nov 24, 2009 | 23.62 | 23.68 | 23.39 | 23.65 | 2,397,431 | +0.02(+0.08%) |
Nov 23, 2009 | 23.59 | 24.06 | 23.54 | 23.63 | 3,519,036 | +0.25(+1.05%) |
Nov 20, 2009 | 23.41 | 23.42 | 23.07 | 23.38 | 2,485,398 | -0.03(-0.11%) |
Nov 19, 2009 | 23.72 | 23.84 | 23.23 | 23.41 | 2,984,155 | -0.50(-2.11%) |
Nov 18, 2009 | 24.03 | 24.23 | 23.71 | 23.91 | 2,261,422 | -0.19(-0.81%) |
Nov 17, 2009 | 23.85 | 24.15 | 23.83 | 24.11 | 3,577,713 | +0.21(+0.89%) |
Nov 16, 2009 | 23.76 | 24.12 | 23.75 | 23.89 | 3,833,639 | +0.23(+0.98%) |
Nov 13, 2009 | 23.38 | 23.69 | 23.27 | 23.66 | 3,506,411 | +0.36(+1.56%) |
Nov 12, 2009 | 23.63 | 23.71 | 23.21 | 23.30 | 2,436,014 | -0.32(-1.37%) |
Nov 11, 2009 | 23.94 | 23.94 | 23.38 | 23.62 | 2,312,579 | -0.03(-0.14%) |
Nov 10, 2009 | 23.59 | 23.75 | 23.49 | 23.65 | 2,198,012 | -0.01(-0.03%) |
Nov 09, 2009 | 23.28 | 23.66 | 23.12 | 23.66 | 2,520,931 | +0.57(+2.47%) |
Nov 06, 2009 | 22.97 | 23.23 | 22.70 | 23.09 | 3,669,026 | +0.08(+0.34%) |
Nov 05, 2009 | 22.56 | 23.07 | 22.45 | 23.01 | 3,032,467 | +0.60(+2.65%) |
Nov 04, 2009 | 22.79 | 22.96 | 22.39 | 22.42 | 4,277,408 | -0.26(-1.14%) |
Nov 03, 2009 | 22.28 | 22.75 | 22.22 | 22.68 | 4,128,155 | +0.23(+1.01%) |
Nov 02, 2009 | 22.19 | 22.68 | 22.19 | 22.45 | 4,670,698 | +0.27(+1.23%) |
Oct 30, 2009 | 22.68 | 22.96 | 22.15 | 22.18 | 5,426,928 | -0.74(-3.22%) |
Oct 29, 2009 | 22.55 | 23.07 | 22.48 | 22.92 | 3,262,055 | +0.56(+2.49%) |
Oct 28, 2009 | 22.77 | 22.85 | 22.30 | 22.36 | 5,461,585 | -0.54(-2.37%) |
Oct 27, 2009 | 23.01 | 23.21 | 22.84 | 22.90 | 4,396,233 | -0.01(-0.06%) |
Oct 26, 2009 | 23.18 | 23.52 | 22.87 | 22.92 | 3,375,302 | -0.28(-1.23%) |
Oct 23, 2009 | 23.23 | 23.29 | 23.08 | 23.20 | 3,562,175 | -0.39(-1.67%) |
Oct 22, 2009 | 23.67 | 23.76 | 23.36 | 23.60 | 4,798,958 | +0.15(+0.63%) |
Oct 21, 2009 | 24.33 | 24.62 | 23.41 | 23.45 | 7,335,355 | -1.18(-4.81%) |
Oct 20, 2009 | 24.94 | 25.06 | 24.61 | 24.63 | 4,886,244 | -0.58(-2.28%) |
Oct 19, 2009 | 24.71 | 25.30 | 24.51 | 25.21 | 4,304,470 | +0.58(+2.36%) |
Oct 16, 2009 | 24.82 | 24.88 | 24.44 | 24.62 | 4,033,099 | -0.28(-1.14%) |
Oct 15, 2009 | 24.45 | 24.91 | 24.29 | 24.91 | 3,325,756 | +0.39(+1.58%) |
Oct 14, 2009 | 24.07 | 24.60 | 24.02 | 24.52 | 3,715,353 | +0.72(+3.04%) |
Oct 13, 2009 | 23.67 | 23.96 | 23.67 | 23.80 | 2,579,193 | +0.10(+0.41%) |
Oct 12, 2009 | 23.98 | 24.00 | 23.40 | 23.70 | 2,063,117 | +0.19(+0.80%) |
Oct 09, 2009 | 23.69 | 23.78 | 23.17 | 23.51 | 4,744,582 | -0.24(-1.01%) |
Oct 08, 2009 | 23.81 | 23.95 | 23.69 | 23.75 | 3,583,401 | +0.17(+0.74%) |
Oct 07, 2009 | 23.52 | 23.69 | 23.38 | 23.58 | 2,364,984 | -0.03(-0.11%) |
Oct 06, 2009 | 23.48 | 23.89 | 23.32 | 23.60 | 2,974,127 | +0.18(+0.77%) |
Oct 05, 2009 | 23.08 | 23.58 | 22.95 | 23.42 | 3,016,731 | +0.32(+1.37%) |
Oct 02, 2009 | 23.36 | 23.46 | 22.89 | 23.10 | 4,992,578 | -0.40(-1.71%) |
Oct 01, 2009 | 23.85 | 24.39 | 23.49 | 23.51 | 4,818,699 | -0.39(-1.65%) |
Sep 30, 2009 | 24.47 | 24.47 | 23.72 | 23.90 | 5,506,776 | -0.62(-2.53%) |
Sep 29, 2009 | 24.23 | 24.70 | 24.23 | 24.52 | 2,510,067 | +0.16(+0.66%) |
Sep 28, 2009 | 23.75 | 24.47 | 23.65 | 24.36 | 1,994,010 | +0.74(+3.13%) |
Sep 25, 2009 | 23.87 | 24.02 | 23.53 | 23.62 | 2,649,224 | -0.30(-1.27%) |
Sep 24, 2009 | 24.32 | 24.32 | 23.80 | 23.93 | 2,529,265 | -0.29(-1.20%) |
Sep 23, 2009 | 24.42 | 24.68 | 24.22 | 24.22 | 2,823,289 | -0.25(-1.01%) |
Sep 22, 2009 | 24.64 | 24.72 | 24.45 | 24.46 | 2,729,550 | -0.06(-0.24%) |
Sep 21, 2009 | 24.53 | 24.61 | 24.27 | 24.52 | 1,547,572 | -0.11(-0.45%) |
Sep 18, 2009 | 24.72 | 24.90 | 24.60 | 24.63 | 3,810,585 | +0.03(+0.11%) |
Sep 17, 2009 | 24.53 | 24.73 | 24.24 | 24.61 | 3,492,485 | +0.63(+2.62%) |
Sep 16, 2009 | 23.95 | 24.54 | 23.82 | 23.98 | 2,740,106 | -0.03(-0.13%) |
Sep 15, 2009 | 24.13 | 24.15 | 23.70 | 24.01 | 4,384,717 | -0.14(-0.59%) |
Sep 14, 2009 | 23.98 | 24.19 | 23.85 | 24.15 | 1,645,092 | -0.05(-0.19%) |
Sep 11, 2009 | 23.97 | 24.22 | 23.74 | 24.20 | 2,776,983 | +0.22(+0.92%) |
Sep 10, 2009 | 23.86 | 23.98 | 23.75 | 23.98 | 3,295,266 | +0.12(+0.49%) |
Sep 09, 2009 | 23.52 | 24.00 | 23.43 | 23.86 | 3,777,011 | +0.32(+1.35%) |
Sep 08, 2009 | 23.30 | 23.65 | 23.18 | 23.54 | 3,163,895 | +0.36(+1.53%) |
Sep 04, 2009 | 22.83 | 23.21 | 22.70 | 23.19 | 2,620,897 | +0.42(+1.85%) |
Sep 03, 2009 | 23.00 | 23.00 | 22.64 | 22.77 | 3,544,280 | -0.08(-0.37%) |
Sep 02, 2009 | 22.99 | 23.05 | 22.66 | 22.85 | 3,928,625 | -0.44(-1.89%) |