Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 23.13 | 23.13 | 22.78 | 22.98 | 621,795 | -0.04(-0.16%) |
Nov 27, 2009 | 22.76 | 23.07 | 22.76 | 23.02 | 508,194 | -0.53(-2.24%) |
Nov 25, 2009 | 22.51 | 23.61 | 23.32 | 23.55 | 1,231,109 | +1.04(+4.61%) |
Nov 24, 2009 | 22.44 | 22.75 | 22.29 | 22.51 | 2,031,339 | -0.27(-1.20%) |
Nov 23, 2009 | 22.82 | 23.01 | 22.66 | 22.78 | 395,525 | +0.11(+0.49%) |
Nov 20, 2009 | 22.57 | 22.72 | 22.45 | 22.67 | 554,606 | +0.08(+0.36%) |
Nov 19, 2009 | 22.83 | 22.84 | 22.42 | 22.59 | 781,952 | -0.97(-4.12%) |
Nov 18, 2009 | 23.70 | 23.80 | 23.36 | 23.56 | 319,964 | -0.36(-1.52%) |
Nov 17, 2009 | 23.94 | 23.95 | 23.73 | 23.93 | 837,568 | -0.19(-0.80%) |
Nov 16, 2009 | 23.95 | 24.23 | 23.75 | 24.12 | 377,461 | +0.25(+1.06%) |
Nov 13, 2009 | 23.77 | 23.99 | 23.66 | 23.87 | 306,697 | +0.15(+0.63%) |
Nov 12, 2009 | 23.82 | 23.97 | 23.64 | 23.72 | 521,284 | -0.19(-0.78%) |
Nov 11, 2009 | 23.73 | 24.01 | 23.73 | 23.90 | 1,453,004 | +0.31(+1.32%) |
Nov 10, 2009 | 23.35 | 23.70 | 23.35 | 23.59 | 593,047 | -0.14(-0.59%) |
Nov 09, 2009 | 23.31 | 23.81 | 23.18 | 23.73 | 472,059 | +0.62(+2.70%) |
Nov 06, 2009 | 22.93 | 23.15 | 22.69 | 23.11 | 803,820 | -0.12(-0.51%) |
Nov 05, 2009 | 23.07 | 23.27 | 23.03 | 23.23 | 660,378 | -0.11(-0.48%) |
Nov 04, 2009 | 23.38 | 23.64 | 23.32 | 23.34 | 485,583 | +0.24(+1.06%) |
Nov 03, 2009 | 22.99 | 23.12 | 22.81 | 23.09 | 506,545 | -0.01(-0.06%) |
Nov 02, 2009 | 23.13 | 23.44 | 22.92 | 23.11 | 1,154,028 | +0.14(+0.61%) |
Oct 30, 2009 | 23.42 | 23.65 | 22.88 | 22.97 | 920,420 | -1.03(-4.30%) |
Oct 29, 2009 | 23.75 | 24.10 | 23.75 | 24.00 | 633,077 | +0.42(+1.76%) |
Oct 28, 2009 | 23.91 | 23.93 | 23.48 | 23.58 | 912,435 | -0.54(-2.24%) |
Oct 27, 2009 | 24.12 | 24.36 | 23.75 | 24.13 | 1,707,191 | +1.11(+4.83%) |
Oct 26, 2009 | 23.32 | 23.54 | 22.84 | 23.01 | 1,414,791 | +0.41(+1.80%) |
Oct 23, 2009 | 22.61 | 22.61 | 22.46 | 22.61 | 1,093,563 | -0.39(-1.71%) |
Oct 22, 2009 | 22.83 | 23.07 | 22.66 | 23.00 | 1,334,590 | +0.59(+2.65%) |
Oct 21, 2009 | 22.61 | 22.79 | 22.38 | 22.40 | 1,371,649 | -0.22(-0.98%) |
Oct 20, 2009 | 22.40 | 22.66 | 22.40 | 22.63 | 815,740 | -0.21(-0.91%) |
Oct 19, 2009 | 22.63 | 22.95 | 22.58 | 22.84 | 566,269 | +0.32(+1.42%) |
Oct 16, 2009 | 22.52 | 22.85 | 22.43 | 22.52 | 534,306 | -0.68(-2.94%) |
Oct 15, 2009 | 23.12 | 23.30 | 23.04 | 23.20 | 688,853 | +0.13(+0.55%) |
Oct 14, 2009 | 23.09 | 23.13 | 22.93 | 23.07 | 741,903 | -0.09(-0.38%) |
Oct 13, 2009 | 23.10 | 23.22 | 22.98 | 23.16 | 654,599 | +0.19(+0.84%) |
Oct 12, 2009 | 23.04 | 23.14 | 22.80 | 22.97 | 880,303 | +0.16(+0.72%) |
Oct 09, 2009 | 22.68 | 22.82 | 22.57 | 22.81 | 1,035,053 | +0.38(+1.69%) |
Oct 08, 2009 | 22.40 | 22.64 | 22.38 | 22.43 | 870,707 | +0.46(+2.09%) |
Oct 07, 2009 | 21.90 | 22.06 | 21.82 | 21.97 | 748,224 | -0.04(-0.17%) |
Oct 06, 2009 | 21.77 | 22.12 | 21.77 | 22.00 | 1,148,411 | +0.42(+1.92%) |
Oct 05, 2009 | 21.53 | 21.68 | 21.37 | 21.59 | 935,724 | -0.24(-1.09%) |
Oct 02, 2009 | 21.95 | 22.00 | 21.74 | 21.83 | 1,622,264 | -0.54(-2.42%) |
Oct 01, 2009 | 22.56 | 22.72 | 22.25 | 22.37 | 980,684 | -0.11(-0.50%) |
Sep 30, 2009 | 22.68 | 22.78 | 22.36 | 22.48 | 1,186,664 | +0.21(+0.93%) |
Sep 29, 2009 | 22.41 | 22.46 | 22.12 | 22.27 | 452,217 | -0.29(-1.28%) |
Sep 28, 2009 | 22.37 | 22.65 | 22.32 | 22.56 | 884,636 | -0.17(-0.75%) |
Sep 25, 2009 | 22.99 | 23.09 | 22.67 | 22.73 | 810,445 | -0.26(-1.13%) |
Sep 24, 2009 | 23.44 | 23.47 | 22.85 | 22.99 | 1,085,661 | +0.31(+1.37%) |
Sep 23, 2009 | 22.94 | 23.09 | 22.61 | 22.68 | 663,242 | -0.22(-0.97%) |
Sep 22, 2009 | 22.99 | 23.09 | 22.89 | 22.90 | 380,929 | +0.07(+0.32%) |
Sep 21, 2009 | 22.88 | 22.88 | 22.58 | 22.83 | 389,971 | -0.21(-0.93%) |
Sep 18, 2009 | 22.91 | 23.10 | 22.91 | 23.04 | 240,344 | +0.35(+1.54%) |
Sep 17, 2009 | 23.14 | 22.88 | 22.58 | 22.69 | 604,613 | -0.33(-1.45%) |
Sep 16, 2009 | 22.99 | 23.23 | 22.98 | 23.03 | 961,865 | +0.13(+0.55%) |
Sep 15, 2009 | 22.66 | 22.98 | 22.66 | 22.90 | 710,861 | -0.11(-0.48%) |
Sep 14, 2009 | 22.74 | 23.09 | 22.68 | 23.01 | 504,517 | -0.32(-1.37%) |
Sep 11, 2009 | 23.30 | 23.57 | 23.30 | 23.33 | 573,118 | -0.50(-2.12%) |
Sep 10, 2009 | 23.61 | 23.86 | 23.35 | 23.84 | 1,123,956 | +0.55(+2.36%) |
Sep 09, 2009 | 23.07 | 23.42 | 23.04 | 23.29 | 945,393 | -0.30(-1.26%) |
Sep 08, 2009 | 23.32 | 23.66 | 23.32 | 23.58 | 564,597 | +0.28(+1.21%) |
Sep 04, 2009 | 23.01 | 23.38 | 22.91 | 23.30 | 310,988 | +0.47(+2.08%) |
Sep 03, 2009 | 22.72 | 22.94 | 22.64 | 22.83 | 467,116 | -0.23(-1.00%) |
Sep 02, 2009 | 23.09 | 23.13 | 22.92 | 23.06 | 1,464,610 | -0.08(-0.35%) |