Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 22.89 | 23.02 | 22.62 | 22.96 | 2,153,917 | +0.23(+1.02%) |
Nov 27, 2009 | 22.90 | 23.03 | 22.65 | 22.73 | 887,520 | -0.67(-2.86%) |
Nov 25, 2009 | 23.54 | 23.55 | 23.35 | 23.40 | 1,434,588 | +0.05(+0.23%) |
Nov 24, 2009 | 23.56 | 23.62 | 23.23 | 23.35 | 1,169,319 | -0.12(-0.51%) |
Nov 23, 2009 | 23.32 | 23.64 | 23.29 | 23.47 | 1,353,449 | +0.39(+1.69%) |
Nov 20, 2009 | 22.97 | 23.17 | 22.78 | 23.08 | 909,474 | -0.05(-0.23%) |
Nov 19, 2009 | 23.38 | 23.53 | 23.02 | 23.13 | 1,336,382 | -0.38(-1.60%) |
Nov 18, 2009 | 23.47 | 23.59 | 23.18 | 23.50 | 1,496,073 | +0.05(+0.19%) |
Nov 17, 2009 | 23.60 | 23.64 | 23.21 | 23.46 | 840,013 | -0.17(-0.70%) |
Nov 16, 2009 | 23.82 | 23.82 | 23.48 | 23.62 | 1,375,348 | +0.23(+0.96%) |
Nov 13, 2009 | 23.80 | 23.84 | 23.21 | 23.40 | 1,498,407 | -0.32(-1.36%) |
Nov 12, 2009 | 24.00 | 24.07 | 23.69 | 23.72 | 1,254,055 | -0.37(-1.53%) |
Nov 11, 2009 | 23.76 | 24.10 | 23.68 | 24.09 | 1,219,626 | +0.47(+2.00%) |
Nov 10, 2009 | 23.90 | 23.90 | 23.49 | 23.62 | 1,166,762 | -0.34(-1.41%) |
Nov 09, 2009 | 23.48 | 24.01 | 23.36 | 23.95 | 1,704,895 | +0.80(+3.44%) |
Nov 06, 2009 | 22.73 | 23.19 | 22.61 | 23.16 | 1,367,998 | +0.16(+0.69%) |
Nov 05, 2009 | 22.86 | 23.05 | 22.56 | 23.00 | 1,646,889 | +0.31(+1.36%) |
Nov 04, 2009 | 22.83 | 23.14 | 22.62 | 22.69 | 2,094,288 | +0.16(+0.70%) |
Nov 03, 2009 | 22.16 | 22.77 | 21.98 | 22.53 | 2,504,917 | +0.24(+1.08%) |
Nov 02, 2009 | 22.65 | 22.83 | 21.96 | 22.29 | 1,897,857 | -0.19(-0.84%) |
Oct 30, 2009 | 23.12 | 23.16 | 22.36 | 22.48 | 2,181,858 | -0.72(-3.11%) |
Oct 29, 2009 | 22.60 | 23.74 | 22.50 | 23.20 | 4,728,763 | +1.16(+5.28%) |
Oct 28, 2009 | 22.60 | 22.77 | 21.99 | 22.04 | 1,762,643 | -0.56(-2.46%) |
Oct 27, 2009 | 22.59 | 23.16 | 22.51 | 22.59 | 1,804,249 | +0.05(+0.23%) |
Oct 26, 2009 | 23.50 | 23.92 | 22.47 | 22.54 | 2,066,367 | -0.86(-3.66%) |
Oct 23, 2009 | 23.57 | 23.65 | 23.29 | 23.40 | 1,429,441 | -0.84(-3.47%) |
Oct 22, 2009 | 23.56 | 24.28 | 23.50 | 24.24 | 1,417,100 | +0.70(+2.97%) |
Oct 21, 2009 | 24.14 | 24.49 | 23.49 | 23.54 | 1,784,185 | -0.62(-2.55%) |
Oct 20, 2009 | 23.95 | 24.17 | 23.90 | 24.16 | 2,239,158 | +0.20(+0.82%) |
Oct 19, 2009 | 23.44 | 24.11 | 23.32 | 23.96 | 2,097,743 | +0.71(+3.07%) |
Oct 16, 2009 | 22.57 | 23.28 | 22.47 | 23.25 | 2,586,271 | +0.37(+1.61%) |
Oct 15, 2009 | 22.83 | 22.95 | 22.72 | 22.88 | 2,275,230 | -0.06(-0.26%) |
Oct 14, 2009 | 23.53 | 23.54 | 22.81 | 22.94 | 4,285,897 | -0.20(-0.88%) |
Oct 13, 2009 | 23.92 | 23.92 | 23.00 | 23.14 | 3,739,839 | -0.85(-3.54%) |
Oct 12, 2009 | 24.01 | 24.40 | 23.79 | 23.99 | 1,329,152 | +0.08(+0.35%) |
Oct 09, 2009 | 23.95 | 24.16 | 23.47 | 23.91 | 3,249,741 | -0.71(-2.87%) |
Oct 08, 2009 | 25.05 | 25.07 | 24.54 | 24.61 | 1,799,201 | -0.20(-0.82%) |
Oct 07, 2009 | 24.78 | 25.05 | 24.63 | 24.82 | 1,147,896 | +0.01(+0.03%) |
Oct 06, 2009 | 23.98 | 24.85 | 23.98 | 24.81 | 1,936,381 | +1.04(+4.39%) |
Oct 05, 2009 | 23.24 | 23.77 | 23.02 | 23.77 | 1,085,816 | +0.59(+2.56%) |
Oct 02, 2009 | 22.88 | 23.53 | 22.57 | 23.17 | 1,436,332 | -0.07(-0.29%) |
Oct 01, 2009 | 23.96 | 24.14 | 23.21 | 23.24 | 1,014,414 | -0.84(-3.49%) |
Sep 30, 2009 | 24.22 | 24.40 | 23.67 | 24.08 | 1,238,811 | -0.07(-0.28%) |
Sep 29, 2009 | 24.16 | 24.38 | 23.83 | 24.15 | 1,142,978 | +0.23(+0.97%) |
Sep 28, 2009 | 23.50 | 24.20 | 23.41 | 23.92 | 741,741 | +0.47(+1.99%) |
Sep 25, 2009 | 23.12 | 23.68 | 23.03 | 23.45 | 1,891,736 | +0.29(+1.23%) |
Sep 24, 2009 | 23.32 | 23.50 | 22.93 | 23.17 | 1,836,269 | +0.02(+0.10%) |
Sep 23, 2009 | 23.70 | 23.86 | 23.14 | 23.14 | 1,086,616 | -0.49(-2.07%) |
Sep 22, 2009 | 24.11 | 24.11 | 23.51 | 23.63 | 1,059,419 | -0.24(-1.01%) |
Sep 21, 2009 | 23.83 | 23.99 | 23.41 | 23.87 | 1,523,128 | -0.16(-0.66%) |
Sep 18, 2009 | 23.42 | 24.10 | 23.35 | 24.03 | 2,806,198 | +0.61(+2.60%) |
Sep 17, 2009 | 23.39 | 23.82 | 23.23 | 23.42 | 1,267,394 | -0.20(-0.86%) |
Sep 16, 2009 | 23.13 | 23.86 | 23.13 | 23.62 | 1,700,632 | +0.60(+2.61%) |
Sep 15, 2009 | 22.92 | 23.15 | 22.78 | 23.02 | 998,077 | +0.26(+1.12%) |
Sep 14, 2009 | 22.14 | 22.78 | 22.03 | 22.77 | 607,414 | +0.42(+1.88%) |
Sep 11, 2009 | 22.26 | 22.52 | 22.18 | 22.35 | 999,920 | +0.11(+0.51%) |
Sep 10, 2009 | 21.87 | 22.24 | 21.63 | 22.23 | 1,028,514 | +0.28(+1.27%) |
Sep 09, 2009 | 21.96 | 21.97 | 21.62 | 21.96 | 1,032,445 | +0.11(+0.48%) |
Sep 08, 2009 | 21.63 | 21.89 | 21.36 | 21.85 | 1,327,292 | +0.46(+2.14%) |
Sep 04, 2009 | 21.22 | 21.46 | 21.07 | 21.39 | 1,066,710 | +0.19(+0.89%) |
Sep 03, 2009 | 21.23 | 21.50 | 21.05 | 21.20 | 1,622,401 | +0.08(+0.39%) |
Sep 02, 2009 | 21.17 | 21.45 | 21.01 | 21.12 | 1,666,386 | -0.08(-0.35%) |