Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 22.67 | 22.67 | 22.32 | 22.52 | 634,510 | -0.04(-0.16%) |
Nov 27, 2009 | 22.30 | 22.61 | 22.30 | 22.56 | 518,586 | -0.52(-2.24%) |
Nov 25, 2009 | 22.06 | 23.13 | 22.86 | 23.08 | 1,256,284 | +1.02(+4.61%) |
Nov 24, 2009 | 21.99 | 22.29 | 21.84 | 22.06 | 2,072,878 | -0.27(-1.20%) |
Nov 23, 2009 | 22.36 | 22.54 | 22.20 | 22.33 | 403,613 | +0.11(+0.49%) |
Nov 20, 2009 | 22.12 | 22.27 | 22.00 | 22.22 | 565,947 | +0.08(+0.36%) |
Nov 19, 2009 | 22.37 | 22.38 | 21.97 | 22.14 | 797,943 | -0.95(-4.12%) |
Nov 18, 2009 | 23.23 | 23.32 | 22.89 | 23.09 | 326,507 | -0.36(-1.52%) |
Nov 17, 2009 | 23.46 | 23.47 | 23.26 | 23.45 | 854,696 | -0.19(-0.80%) |
Nov 16, 2009 | 23.47 | 23.74 | 23.27 | 23.63 | 385,179 | +0.25(+1.06%) |
Nov 13, 2009 | 23.29 | 23.51 | 23.18 | 23.39 | 312,969 | +0.15(+0.63%) |
Nov 12, 2009 | 23.34 | 23.49 | 23.17 | 23.24 | 531,944 | -0.18(-0.78%) |
Nov 11, 2009 | 23.26 | 23.53 | 23.25 | 23.42 | 1,482,716 | +0.31(+1.32%) |
Nov 10, 2009 | 22.88 | 23.23 | 22.88 | 23.12 | 605,174 | -0.14(-0.59%) |
Nov 09, 2009 | 22.84 | 23.33 | 22.72 | 23.26 | 481,712 | +0.61(+2.70%) |
Nov 06, 2009 | 22.47 | 22.68 | 22.24 | 22.65 | 820,258 | -0.12(-0.51%) |
Nov 05, 2009 | 22.61 | 22.80 | 22.57 | 22.76 | 673,883 | -0.11(-0.48%) |
Nov 04, 2009 | 22.91 | 23.16 | 22.86 | 22.87 | 495,513 | +0.24(+1.06%) |
Nov 03, 2009 | 22.53 | 22.65 | 22.36 | 22.63 | 516,903 | -0.01(-0.06%) |
Nov 02, 2009 | 22.67 | 22.97 | 22.46 | 22.65 | 1,177,627 | +0.14(+0.61%) |
Oct 30, 2009 | 22.95 | 23.18 | 22.42 | 22.51 | 939,242 | -1.01(-4.30%) |
Oct 29, 2009 | 23.27 | 23.62 | 23.27 | 23.52 | 646,023 | +0.41(+1.76%) |
Oct 28, 2009 | 23.43 | 23.45 | 23.01 | 23.11 | 931,093 | -0.53(-2.24%) |
Oct 27, 2009 | 23.63 | 23.87 | 23.27 | 23.64 | 1,742,101 | +1.09(+4.83%) |
Oct 26, 2009 | 22.86 | 23.07 | 22.38 | 22.55 | 1,443,722 | +0.40(+1.80%) |
Oct 23, 2009 | 22.15 | 22.15 | 22.01 | 22.15 | 1,115,926 | -0.39(-1.71%) |
Oct 22, 2009 | 22.37 | 22.61 | 22.20 | 22.54 | 1,361,882 | +0.58(+2.65%) |
Oct 21, 2009 | 22.16 | 22.33 | 21.93 | 21.96 | 1,399,698 | -0.22(-0.98%) |
Oct 20, 2009 | 21.95 | 22.21 | 21.95 | 22.17 | 832,421 | -0.20(-0.91%) |
Oct 19, 2009 | 22.17 | 22.49 | 22.13 | 22.38 | 577,849 | +0.31(+1.42%) |
Oct 16, 2009 | 22.07 | 22.39 | 21.98 | 22.07 | 545,233 | -0.67(-2.94%) |
Oct 15, 2009 | 22.65 | 22.83 | 22.57 | 22.73 | 702,940 | +0.12(+0.55%) |
Oct 14, 2009 | 22.63 | 22.67 | 22.47 | 22.61 | 757,075 | -0.09(-0.38%) |
Oct 13, 2009 | 22.64 | 22.76 | 22.52 | 22.70 | 667,985 | +0.19(+0.84%) |
Oct 12, 2009 | 22.57 | 22.68 | 22.34 | 22.51 | 898,305 | +0.16(+0.72%) |
Oct 09, 2009 | 22.22 | 22.36 | 22.12 | 22.35 | 1,056,218 | +0.37(+1.69%) |
Oct 08, 2009 | 21.96 | 22.19 | 21.93 | 21.98 | 888,512 | +0.45(+2.09%) |
Oct 07, 2009 | 21.46 | 21.62 | 21.38 | 21.53 | 763,525 | -0.04(-0.17%) |
Oct 06, 2009 | 21.33 | 21.68 | 21.33 | 21.56 | 1,171,895 | +0.41(+1.92%) |
Oct 05, 2009 | 21.10 | 21.24 | 20.95 | 21.16 | 954,859 | -0.23(-1.09%) |
Oct 02, 2009 | 21.51 | 21.56 | 21.31 | 21.39 | 1,655,438 | -0.53(-2.42%) |
Oct 01, 2009 | 22.11 | 22.27 | 21.80 | 21.92 | 1,000,738 | -0.11(-0.49%) |
Sep 30, 2009 | 22.22 | 22.33 | 21.91 | 22.03 | 1,210,930 | +0.20(+0.93%) |
Sep 29, 2009 | 21.96 | 22.01 | 21.68 | 21.83 | 461,464 | -0.28(-1.28%) |
Sep 28, 2009 | 21.92 | 22.20 | 21.87 | 22.11 | 902,726 | -0.17(-0.75%) |
Sep 25, 2009 | 22.53 | 22.63 | 22.22 | 22.28 | 827,018 | -0.25(-1.13%) |
Sep 24, 2009 | 22.97 | 23.00 | 22.39 | 22.53 | 1,107,862 | +0.31(+1.37%) |
Sep 23, 2009 | 22.48 | 22.63 | 22.15 | 22.22 | 676,805 | -0.22(-0.97%) |
Sep 22, 2009 | 22.53 | 22.63 | 22.43 | 22.44 | 388,718 | +0.07(+0.32%) |
Sep 21, 2009 | 22.42 | 22.42 | 22.13 | 22.37 | 397,945 | -0.21(-0.93%) |
Sep 18, 2009 | 22.45 | 22.64 | 22.45 | 22.58 | 245,259 | +0.34(+1.54%) |
Sep 17, 2009 | 22.68 | 22.42 | 22.12 | 22.24 | 616,977 | -0.33(-1.45%) |
Sep 16, 2009 | 22.53 | 22.76 | 22.52 | 22.57 | 981,534 | +0.12(+0.55%) |
Sep 15, 2009 | 22.21 | 22.52 | 22.21 | 22.44 | 725,398 | -0.11(-0.48%) |
Sep 14, 2009 | 22.28 | 22.63 | 22.22 | 22.55 | 514,834 | -0.31(-1.37%) |
Sep 11, 2009 | 22.84 | 23.10 | 22.84 | 22.86 | 584,837 | -0.49(-2.12%) |
Sep 10, 2009 | 23.13 | 23.38 | 22.89 | 23.36 | 1,146,940 | +0.54(+2.36%) |
Sep 09, 2009 | 22.61 | 22.95 | 22.58 | 22.82 | 964,725 | -0.29(-1.26%) |
Sep 08, 2009 | 22.86 | 23.18 | 22.86 | 23.11 | 576,143 | +0.28(+1.21%) |
Sep 04, 2009 | 22.54 | 22.91 | 22.45 | 22.84 | 317,347 | +0.47(+2.08%) |
Sep 03, 2009 | 22.27 | 22.48 | 22.18 | 22.37 | 476,668 | -0.23(-1.00%) |
Sep 02, 2009 | 22.62 | 22.67 | 22.46 | 22.60 | 1,494,560 | -0.08(-0.35%) |