Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 23.76 | 24.14 | 22.98 | 23.12 | 2,954,871 | -0.83(-3.47%) |
Nov 27, 2009 | 23.67 | 24.07 | 23.54 | 23.95 | 405,010 | -0.16(-0.66%) |
Nov 25, 2009 | 23.57 | 24.12 | 23.57 | 24.11 | 884,848 | +0.43(+1.82%) |
Nov 24, 2009 | 23.65 | 23.90 | 23.41 | 23.68 | 1,313,996 | -0.13(-0.55%) |
Nov 23, 2009 | 24.27 | 24.27 | 23.62 | 23.81 | 1,625,580 | +0.21(+0.89%) |
Nov 20, 2009 | 23.47 | 23.72 | 23.20 | 23.60 | 1,211,965 | +0.14(+0.60%) |
Nov 19, 2009 | 23.00 | 23.57 | 22.87 | 23.46 | 1,989,286 | +0.50(+2.18%) |
Nov 18, 2009 | 23.12 | 23.12 | 22.58 | 22.96 | 1,302,242 | -0.25(-1.08%) |
Nov 17, 2009 | 23.53 | 23.53 | 22.87 | 23.21 | 1,295,231 | -0.13(-0.56%) |
Nov 16, 2009 | 23.51 | 23.65 | 22.87 | 23.34 | 1,343,154 | +0.04(+0.17%) |
Nov 13, 2009 | 23.89 | 24.41 | 23.18 | 23.30 | 1,354,288 | -0.72(-3.00%) |
Nov 12, 2009 | 23.67 | 24.23 | 23.57 | 24.02 | 1,425,650 | +0.22(+0.92%) |
Nov 11, 2009 | 24.77 | 24.77 | 23.49 | 23.80 | 2,936,310 | -0.05(-0.21%) |
Nov 10, 2009 | 23.00 | 23.91 | 23.00 | 23.85 | 3,553,591 | +1.00(+4.38%) |
Nov 09, 2009 | 24.33 | 24.33 | 22.38 | 22.85 | 6,749,444 | -1.53(-6.28%) |
Nov 06, 2009 | 24.24 | 24.40 | 23.86 | 24.38 | 1,694,234 | -0.02(-0.08%) |
Nov 05, 2009 | 24.79 | 25.04 | 23.91 | 24.40 | 2,312,361 | -0.39(-1.57%) |
Nov 04, 2009 | 24.90 | 26.38 | 24.64 | 24.79 | 3,851,930 | -0.85(-3.32%) |
Nov 03, 2009 | 24.50 | 25.92 | 24.46 | 25.64 | 2,437,107 | +0.87(+3.51%) |
Nov 02, 2009 | 24.36 | 25.45 | 24.36 | 24.77 | 1,467,878 | +0.49(+2.02%) |
Oct 30, 2009 | 24.50 | 24.61 | 24.22 | 24.28 | 1,185,209 | -0.38(-1.54%) |
Oct 29, 2009 | 24.36 | 24.91 | 24.33 | 24.66 | 892,105 | +0.65(+2.71%) |
Oct 28, 2009 | 24.63 | 24.65 | 23.75 | 24.01 | 2,113,331 | -0.69(-2.79%) |
Oct 27, 2009 | 24.98 | 25.14 | 24.66 | 24.70 | 1,993,671 | -0.36(-1.44%) |
Oct 26, 2009 | 25.96 | 26.34 | 24.82 | 25.06 | 1,500,996 | -1.03(-3.95%) |
Oct 23, 2009 | 25.91 | 26.25 | 25.68 | 26.09 | 951,217 | +0.15(+0.58%) |
Oct 22, 2009 | 26.31 | 26.31 | 25.71 | 25.94 | 1,176,771 | -0.24(-0.92%) |
Oct 21, 2009 | 26.47 | 26.54 | 26.11 | 26.18 | 1,195,275 | -0.34(-1.28%) |
Oct 20, 2009 | 26.75 | 27.38 | 26.45 | 26.52 | 1,057,559 | -0.84(-3.07%) |
Oct 19, 2009 | 27.02 | 27.52 | 26.80 | 27.36 | 1,432,312 | +0.34(+1.26%) |
Oct 16, 2009 | 26.64 | 27.12 | 26.16 | 27.02 | 1,476,774 | +0.15(+0.56%) |
Oct 15, 2009 | 26.38 | 26.89 | 26.02 | 26.87 | 1,276,289 | +0.25(+0.94%) |
Oct 14, 2009 | 25.67 | 26.80 | 25.36 | 26.62 | 1,867,188 | +1.07(+4.19%) |
Oct 13, 2009 | 26.23 | 26.39 | 25.37 | 25.55 | 1,736,747 | -0.87(-3.29%) |
Oct 12, 2009 | 26.62 | 26.93 | 26.31 | 26.42 | 514,159 | -0.30(-1.12%) |
Oct 09, 2009 | 27.14 | 27.14 | 26.50 | 26.72 | 1,018,594 | -0.37(-1.37%) |
Oct 08, 2009 | 26.94 | 27.38 | 26.88 | 27.09 | 1,228,193 | +0.44(+1.65%) |
Oct 07, 2009 | 26.69 | 27.00 | 26.49 | 26.65 | 584,860 | -0.20(-0.74%) |
Oct 06, 2009 | 26.72 | 27.12 | 26.52 | 26.85 | 712,251 | +0.41(+1.55%) |
Oct 05, 2009 | 26.39 | 26.74 | 26.07 | 26.44 | 1,186,016 | +0.38(+1.46%) |
Oct 02, 2009 | 26.26 | 27.11 | 26.05 | 26.06 | 1,167,821 | -0.65(-2.43%) |
Oct 01, 2009 | 27.31 | 27.46 | 26.38 | 26.71 | 1,324,778 | -0.70(-2.55%) |
Sep 30, 2009 | 27.56 | 27.62 | 27.00 | 27.41 | 697,946 | +0.01(+0.04%) |
Sep 29, 2009 | 27.21 | 27.48 | 26.96 | 27.40 | 1,313,267 | +0.59(+2.20%) |
Sep 28, 2009 | 26.53 | 27.25 | 26.53 | 26.81 | 1,149,970 | +0.17(+0.64%) |
Sep 25, 2009 | 27.08 | 27.08 | 26.37 | 26.64 | 1,313,441 | -0.32(-1.19%) |
Sep 24, 2009 | 28.09 | 28.42 | 26.93 | 26.96 | 2,225,338 | -1.08(-3.85%) |
Sep 23, 2009 | 28.86 | 28.86 | 27.93 | 28.04 | 1,454,063 | -0.68(-2.37%) |
Sep 22, 2009 | 29.36 | 29.41 | 28.42 | 28.72 | 1,957,115 | -0.41(-1.41%) |
Sep 21, 2009 | 29.84 | 29.84 | 29.05 | 29.13 | 1,745,152 | -0.81(-2.71%) |
Sep 18, 2009 | 30.50 | 30.60 | 29.87 | 29.94 | 1,729,479 | -0.49(-1.61%) |
Sep 17, 2009 | 30.10 | 30.96 | 29.94 | 30.43 | 1,286,676 | +0.49(+1.64%) |
Sep 16, 2009 | 30.28 | 30.40 | 29.77 | 29.94 | 900,988 | -0.40(-1.32%) |
Sep 15, 2009 | 30.30 | 30.69 | 29.83 | 30.34 | 958,913 | -0.17(-0.56%) |
Sep 14, 2009 | 30.61 | 30.71 | 30.02 | 30.51 | 905,108 | -0.31(-1.01%) |
Sep 11, 2009 | 30.72 | 31.33 | 30.52 | 30.82 | 881,678 | -0.05(-0.16%) |
Sep 10, 2009 | 31.47 | 31.88 | 30.86 | 30.87 | 1,982,392 | -0.81(-2.56%) |
Sep 09, 2009 | 31.39 | 31.95 | 31.31 | 31.68 | 1,089,299 | +0.23(+0.73%) |
Sep 08, 2009 | 31.10 | 31.79 | 30.88 | 31.45 | 1,195,225 | +0.48(+1.55%) |
Sep 04, 2009 | 30.51 | 31.00 | 30.29 | 30.97 | 1,124,139 | +0.38(+1.24%) |
Sep 03, 2009 | 30.31 | 30.70 | 30.07 | 30.59 | 1,180,939 | +0.59(+1.97%) |
Sep 02, 2009 | 30.09 | 30.60 | 29.96 | 30.00 | 1,414,933 | -0.31(-1.02%) |