Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 22.59 | 22.78 | 22.44 | 22.67 | 2,186,755 | +0.13(+0.58%) |
Nov 27, 2009 | 22.25 | 22.72 | 22.22 | 22.54 | 587,282 | -0.71(-3.06%) |
Nov 25, 2009 | 23.01 | 23.25 | 23.01 | 23.25 | 864,577 | +0.36(+1.57%) |
Nov 24, 2009 | 23.02 | 23.08 | 22.77 | 22.89 | 1,208,418 | -0.12(-0.54%) |
Nov 23, 2009 | 23.14 | 23.19 | 22.96 | 23.02 | 1,161,616 | +0.42(+1.85%) |
Nov 20, 2009 | 22.50 | 22.66 | 22.46 | 22.60 | 4,534,604 | -0.12(-0.52%) |
Nov 19, 2009 | 22.87 | 22.96 | 22.59 | 22.72 | 1,872,123 | -0.49(-2.11%) |
Nov 18, 2009 | 23.30 | 23.30 | 23.07 | 23.21 | 723,948 | -0.06(-0.25%) |
Nov 17, 2009 | 23.21 | 23.38 | 23.06 | 23.27 | 1,511,460 | -0.17(-0.72%) |
Nov 16, 2009 | 23.28 | 23.57 | 23.24 | 23.44 | 1,564,547 | +0.36(+1.56%) |
Nov 13, 2009 | 22.87 | 23.13 | 22.75 | 23.08 | 1,136,639 | +0.34(+1.49%) |
Nov 12, 2009 | 23.02 | 23.12 | 22.70 | 22.74 | 978,028 | -0.36(-1.56%) |
Nov 11, 2009 | 23.20 | 23.27 | 22.99 | 23.10 | 766,245 | +0.06(+0.26%) |
Nov 10, 2009 | 22.91 | 23.06 | 22.84 | 23.04 | 1,622,682 | -0.07(-0.28%) |
Nov 09, 2009 | 22.92 | 23.14 | 22.87 | 23.10 | 1,679,962 | +0.60(+2.67%) |
Nov 06, 2009 | 22.27 | 22.54 | 22.23 | 22.50 | 895,641 | +0.05(+0.23%) |
Nov 05, 2009 | 22.40 | 22.55 | 22.31 | 22.45 | 731,227 | +0.20(+0.92%) |
Nov 04, 2009 | 22.17 | 22.36 | 22.10 | 22.25 | 1,301,658 | +0.32(+1.46%) |
Nov 03, 2009 | 21.59 | 21.95 | 21.58 | 21.93 | 1,969,694 | -0.08(-0.36%) |
Nov 02, 2009 | 21.98 | 22.29 | 21.75 | 22.01 | 1,649,052 | +0.23(+1.05%) |
Oct 30, 2009 | 22.45 | 22.49 | 21.76 | 21.78 | 6,271,684 | -0.79(-3.50%) |
Oct 29, 2009 | 22.14 | 22.65 | 22.14 | 22.57 | 999,933 | +0.67(+3.04%) |
Oct 28, 2009 | 22.28 | 22.35 | 21.86 | 21.90 | 858,160 | -0.60(-2.67%) |
Oct 27, 2009 | 22.69 | 22.76 | 22.43 | 22.50 | 1,189,481 | -0.12(-0.52%) |
Oct 26, 2009 | 23.06 | 23.23 | 22.55 | 22.62 | 884,326 | -0.37(-1.59%) |
Oct 23, 2009 | 23.07 | 23.09 | 22.89 | 22.99 | 1,022,483 | -0.39(-1.65%) |
Oct 22, 2009 | 23.13 | 23.44 | 22.94 | 23.37 | 809,373 | +0.24(+1.02%) |
Oct 21, 2009 | 23.19 | 23.51 | 23.14 | 23.14 | 3,190,774 | -0.08(-0.37%) |
Oct 20, 2009 | 23.06 | 23.22 | 23.05 | 23.22 | 1,092,754 | -0.13(-0.56%) |
Oct 19, 2009 | 23.16 | 23.41 | 23.10 | 23.35 | 571,380 | +0.38(+1.65%) |
Oct 16, 2009 | 22.95 | 23.04 | 22.82 | 22.97 | 1,116,536 | -0.35(-1.52%) |
Oct 15, 2009 | 23.13 | 23.33 | 23.06 | 23.33 | 695,674 | +0.09(+0.38%) |
Oct 14, 2009 | 23.15 | 23.25 | 23.03 | 23.24 | 721,219 | +0.55(+2.41%) |
Oct 13, 2009 | 22.71 | 22.74 | 22.53 | 22.69 | 737,037 | -0.01(-0.03%) |
Oct 12, 2009 | 22.86 | 22.87 | 22.66 | 22.70 | 580,278 | +0.13(+0.58%) |
Oct 09, 2009 | 22.58 | 22.62 | 22.48 | 22.57 | 1,200,519 | -0.09(-0.40%) |
Oct 08, 2009 | 22.61 | 22.79 | 22.46 | 22.66 | 1,360,202 | +0.35(+1.55%) |
Oct 07, 2009 | 22.25 | 22.31 | 22.13 | 22.31 | 847,157 | +0.08(+0.35%) |
Oct 06, 2009 | 22.12 | 22.40 | 22.10 | 22.23 | 3,532,833 | +0.36(+1.64%) |
Oct 05, 2009 | 21.58 | 21.94 | 21.54 | 21.88 | 1,149,804 | +0.31(+1.42%) |
Oct 02, 2009 | 21.49 | 21.73 | 21.44 | 21.57 | 2,407,687 | -0.20(-0.90%) |
Oct 01, 2009 | 22.25 | 22.28 | 21.76 | 21.76 | 3,694,704 | -0.63(-2.83%) |
Sep 30, 2009 | 22.50 | 22.57 | 22.18 | 22.40 | 1,545,934 | +0.03(+0.12%) |
Sep 29, 2009 | 22.41 | 22.49 | 22.26 | 22.37 | 1,001,161 | -0.19(-0.84%) |
Sep 28, 2009 | 22.27 | 22.61 | 22.25 | 22.56 | 2,098,406 | +0.26(+1.17%) |
Sep 25, 2009 | 22.29 | 22.38 | 22.16 | 22.30 | 1,101,114 | +0.00(+0.00%) |
Sep 24, 2009 | 22.78 | 22.80 | 22.16 | 22.30 | 1,661,005 | -0.39(-1.70%) |
Sep 23, 2009 | 22.95 | 23.02 | 22.59 | 22.69 | 1,971,115 | -0.12(-0.52%) |
Sep 22, 2009 | 22.87 | 22.87 | 22.71 | 22.80 | 1,087,180 | +0.29(+1.28%) |
Sep 21, 2009 | 22.36 | 22.55 | 22.30 | 22.52 | 738,870 | -0.25(-1.09%) |
Sep 18, 2009 | 22.86 | 22.86 | 22.65 | 22.76 | 2,027,348 | +0.04(+0.17%) |
Sep 17, 2009 | 22.70 | 22.86 | 22.59 | 22.72 | 5,134,337 | +0.13(+0.55%) |
Sep 16, 2009 | 22.60 | 22.87 | 22.54 | 22.60 | 4,670,921 | +0.33(+1.46%) |
Sep 15, 2009 | 22.26 | 22.43 | 22.10 | 22.27 | 1,107,677 | -0.06(-0.26%) |
Sep 14, 2009 | 22.07 | 22.35 | 22.02 | 22.33 | 1,250,839 | +0.06(+0.26%) |
Sep 11, 2009 | 22.65 | 22.65 | 22.22 | 22.27 | 1,289,759 | -0.07(-0.32%) |
Sep 10, 2009 | 22.15 | 22.41 | 21.99 | 22.35 | 1,648,222 | +0.18(+0.80%) |
Sep 09, 2009 | 22.06 | 22.23 | 21.99 | 22.17 | 3,520,404 | +0.28(+1.28%) |
Sep 08, 2009 | 21.91 | 22.01 | 21.79 | 21.89 | 1,615,721 | +0.41(+1.90%) |
Sep 04, 2009 | 21.19 | 21.53 | 21.09 | 21.48 | 680,065 | +0.26(+1.24%) |
Sep 03, 2009 | 21.25 | 21.26 | 21.01 | 21.22 | 1,688,133 | +0.16(+0.78%) |
Sep 02, 2009 | 20.94 | 21.13 | 20.87 | 21.05 | 742,190 | +0.03(+0.12%) |