Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 22.82 | 22.98 | 22.63 | 22.77 | 1,519,333 | -0.19(-0.85%) |
Nov 27, 2009 | 22.79 | 23.16 | 22.51 | 22.97 | 437,412 | -0.34(-1.46%) |
Nov 25, 2009 | 23.14 | 23.32 | 22.98 | 23.31 | 740,103 | +0.17(+0.74%) |
Nov 24, 2009 | 23.18 | 23.18 | 22.89 | 23.14 | 795,341 | -0.04(-0.17%) |
Nov 23, 2009 | 22.89 | 23.27 | 22.73 | 23.18 | 1,367,497 | +0.51(+2.25%) |
Nov 20, 2009 | 22.71 | 22.94 | 22.53 | 22.67 | 1,146,810 | -0.11(-0.46%) |
Nov 19, 2009 | 22.55 | 23.07 | 22.53 | 22.77 | 1,295,597 | -0.38(-1.65%) |
Nov 18, 2009 | 23.41 | 23.42 | 23.03 | 23.15 | 983,202 | -0.30(-1.28%) |
Nov 17, 2009 | 23.37 | 23.48 | 23.25 | 23.45 | 892,722 | +0.02(+0.07%) |
Nov 16, 2009 | 23.51 | 23.65 | 23.34 | 23.44 | 1,309,054 | +0.07(+0.31%) |
Nov 13, 2009 | 23.26 | 23.50 | 23.12 | 23.37 | 657,314 | +0.09(+0.38%) |
Nov 12, 2009 | 22.22 | 23.58 | 22.21 | 23.28 | 1,304,840 | -0.27(-1.14%) |
Nov 11, 2009 | 23.63 | 23.68 | 23.37 | 23.54 | 828,238 | +0.05(+0.21%) |
Nov 10, 2009 | 23.75 | 23.90 | 23.37 | 23.50 | 1,226,486 | -0.28(-1.16%) |
Nov 09, 2009 | 23.43 | 23.77 | 23.33 | 23.77 | 1,102,369 | +0.45(+1.91%) |
Nov 06, 2009 | 23.15 | 23.43 | 22.90 | 23.33 | 1,067,800 | +0.12(+0.52%) |
Nov 05, 2009 | 22.91 | 23.29 | 22.91 | 23.20 | 1,043,467 | +0.35(+1.53%) |
Nov 04, 2009 | 22.73 | 23.08 | 22.60 | 22.85 | 2,012,730 | +0.13(+0.57%) |
Nov 03, 2009 | 22.69 | 22.84 | 22.46 | 22.73 | 1,589,498 | +0.02(+0.11%) |
Nov 02, 2009 | 22.43 | 22.76 | 22.28 | 22.70 | 1,971,040 | +0.25(+1.12%) |
Oct 30, 2009 | 22.73 | 22.91 | 22.32 | 22.45 | 1,684,207 | -0.37(-1.63%) |
Oct 29, 2009 | 22.73 | 22.90 | 22.56 | 22.82 | 1,583,110 | +0.20(+0.90%) |
Oct 28, 2009 | 22.98 | 23.05 | 22.58 | 22.62 | 1,556,915 | -0.32(-1.41%) |
Oct 27, 2009 | 23.03 | 23.21 | 22.88 | 22.94 | 1,337,276 | -0.02(-0.07%) |
Oct 26, 2009 | 22.72 | 23.31 | 22.69 | 22.96 | 3,649,690 | +0.17(+0.75%) |
Oct 23, 2009 | 22.93 | 23.24 | 22.76 | 22.79 | 1,946,675 | -0.53(-2.26%) |
Oct 22, 2009 | 23.28 | 23.44 | 23.00 | 23.32 | 2,488,641 | +0.03(+0.14%) |
Oct 21, 2009 | 23.68 | 23.88 | 23.28 | 23.28 | 1,123,708 | -0.40(-1.68%) |
Oct 20, 2009 | 23.60 | 24.04 | 23.51 | 23.68 | 1,485,829 | -0.30(-1.25%) |
Oct 19, 2009 | 23.89 | 24.07 | 23.66 | 23.98 | 1,705,211 | +0.27(+1.13%) |
Oct 16, 2009 | 23.97 | 23.97 | 23.45 | 23.71 | 1,560,441 | -0.19(-0.81%) |
Oct 15, 2009 | 23.61 | 23.91 | 23.28 | 23.91 | 1,488,864 | +0.14(+0.58%) |
Oct 14, 2009 | 23.74 | 23.87 | 23.44 | 23.77 | 1,586,402 | +0.10(+0.41%) |
Oct 13, 2009 | 23.58 | 23.78 | 23.50 | 23.67 | 1,355,060 | +0.00(+0.00%) |
Oct 12, 2009 | 23.93 | 24.01 | 23.27 | 23.67 | 1,497,396 | -0.27(-1.12%) |
Oct 09, 2009 | 23.88 | 24.06 | 23.59 | 23.94 | 917,432 | +0.12(+0.51%) |
Oct 08, 2009 | 23.80 | 24.09 | 23.62 | 23.82 | 1,307,824 | +0.04(+0.17%) |
Oct 07, 2009 | 24.01 | 24.01 | 23.67 | 23.78 | 1,284,829 | -0.32(-1.35%) |
Oct 06, 2009 | 24.00 | 24.33 | 23.84 | 24.10 | 1,187,259 | +0.15(+0.64%) |
Oct 05, 2009 | 23.58 | 23.95 | 23.48 | 23.95 | 1,399,042 | +0.40(+1.69%) |
Oct 02, 2009 | 23.43 | 23.70 | 23.18 | 23.55 | 1,758,956 | -0.22(-0.92%) |
Oct 01, 2009 | 24.57 | 24.67 | 23.75 | 23.77 | 2,438,687 | -0.80(-3.27%) |
Sep 30, 2009 | 24.70 | 24.87 | 24.16 | 24.57 | 2,208,685 | -0.17(-0.69%) |
Sep 29, 2009 | 24.87 | 24.97 | 24.62 | 24.74 | 1,621,440 | -0.14(-0.55%) |
Sep 28, 2009 | 24.51 | 25.01 | 24.39 | 24.88 | 1,482,788 | +0.51(+2.10%) |
Sep 25, 2009 | 24.46 | 24.68 | 24.23 | 24.37 | 2,135,927 | -0.11(-0.46%) |
Sep 24, 2009 | 23.85 | 24.55 | 23.68 | 24.48 | 5,653,243 | +1.50(+6.53%) |
Sep 23, 2009 | 23.55 | 23.92 | 22.87 | 22.98 | 4,178,587 | -1.16(-4.80%) |
Sep 22, 2009 | 24.12 | 24.32 | 24.05 | 24.14 | 1,384,966 | +0.09(+0.37%) |
Sep 21, 2009 | 24.05 | 24.19 | 23.83 | 24.05 | 1,130,858 | -0.08(-0.34%) |
Sep 18, 2009 | 24.05 | 24.27 | 23.93 | 24.14 | 2,282,336 | +0.25(+1.05%) |
Sep 17, 2009 | 23.72 | 24.05 | 23.54 | 23.88 | 1,465,204 | +0.17(+0.72%) |
Sep 16, 2009 | 23.39 | 23.74 | 23.17 | 23.71 | 1,087,169 | +0.31(+1.32%) |
Sep 15, 2009 | 23.03 | 23.45 | 23.03 | 23.41 | 904,704 | +0.04(+0.17%) |
Sep 14, 2009 | 23.03 | 23.41 | 22.81 | 23.37 | 1,199,800 | +0.36(+1.55%) |
Sep 11, 2009 | 22.98 | 23.05 | 22.74 | 23.01 | 1,236,907 | +0.01(+0.04%) |
Sep 10, 2009 | 22.98 | 23.03 | 22.67 | 23.00 | 1,087,077 | +0.17(+0.75%) |
Sep 09, 2009 | 22.62 | 22.90 | 22.49 | 22.83 | 1,137,387 | +0.15(+0.64%) |
Sep 08, 2009 | 22.66 | 22.71 | 22.49 | 22.68 | 1,277,213 | +0.21(+0.94%) |
Sep 04, 2009 | 22.05 | 22.50 | 22.00 | 22.47 | 909,709 | +0.37(+1.69%) |
Sep 03, 2009 | 21.72 | 22.11 | 21.49 | 22.10 | 1,220,880 | +0.36(+1.68%) |
Sep 02, 2009 | 21.78 | 21.93 | 21.63 | 21.74 | 1,545,364 | -0.20(-0.92%) |