Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 22.92 | 23.19 | 22.88 | 23.15 | 1,532,550 | +0.11(+0.49%) |
Nov 27, 2009 | 22.64 | 23.18 | 22.63 | 23.04 | 4,276,005 | -0.32(-1.36%) |
Nov 25, 2009 | 23.16 | 23.40 | 23.12 | 23.35 | 2,600,070 | +0.39(+1.69%) |
Nov 24, 2009 | 22.95 | 22.97 | 22.81 | 22.97 | 1,914,180 | +0.10(+0.42%) |
Nov 23, 2009 | 22.94 | 23.04 | 22.82 | 22.87 | 2,290,840 | +0.28(+1.23%) |
Nov 20, 2009 | 22.37 | 22.59 | 22.33 | 22.59 | 1,587,545 | +0.12(+0.52%) |
Nov 19, 2009 | 22.40 | 22.48 | 22.17 | 22.48 | 1,912,815 | -0.00(-0.01%) |
Nov 18, 2009 | 22.56 | 22.63 | 22.38 | 22.48 | 2,066,075 | +0.06(+0.28%) |
Nov 17, 2009 | 22.23 | 22.42 | 22.20 | 22.42 | 1,268,605 | +0.07(+0.32%) |
Nov 16, 2009 | 22.16 | 22.45 | 22.15 | 22.34 | 1,769,080 | +0.37(+1.70%) |
Nov 13, 2009 | 21.71 | 21.97 | 21.67 | 21.97 | 1,601,325 | +0.31(+1.42%) |
Nov 12, 2009 | 21.85 | 21.93 | 21.64 | 21.66 | 1,552,425 | -0.27(-1.24%) |
Nov 11, 2009 | 21.91 | 21.96 | 21.82 | 21.93 | 1,572,895 | +0.24(+1.12%) |
Nov 10, 2009 | 21.62 | 21.76 | 21.56 | 21.69 | 1,048,820 | +0.04(+0.19%) |
Nov 09, 2009 | 21.76 | 21.76 | 21.60 | 21.65 | 998,780 | +0.14(+0.65%) |
Nov 06, 2009 | 21.49 | 21.62 | 21.43 | 21.51 | 1,144,485 | +0.11(+0.50%) |
Nov 05, 2009 | 21.38 | 21.44 | 21.34 | 21.40 | 742,355 | -0.03(-0.16%) |
Nov 04, 2009 | 21.43 | 21.55 | 21.31 | 21.44 | 2,029,505 | +0.13(+0.60%) |
Nov 03, 2009 | 20.76 | 21.35 | 20.76 | 21.31 | 3,420,865 | +0.52(+2.49%) |
Nov 02, 2009 | 20.72 | 20.86 | 20.66 | 20.79 | 1,440,020 | +0.26(+1.25%) |
Oct 30, 2009 | 20.48 | 20.54 | 20.31 | 20.53 | 1,685,450 | -0.02(-0.09%) |
Oct 29, 2009 | 20.35 | 20.56 | 20.32 | 20.55 | 978,505 | +0.39(+1.92%) |
Oct 28, 2009 | 20.32 | 20.41 | 20.15 | 20.16 | 1,931,235 | -0.22(-1.07%) |
Oct 27, 2009 | 20.40 | 20.45 | 20.26 | 20.38 | 13,904,605 | -0.01(-0.04%) |
Oct 26, 2009 | 20.70 | 20.81 | 20.37 | 20.39 | 2,396,125 | -0.32(-1.56%) |
Oct 23, 2009 | 20.72 | 20.76 | 20.69 | 20.71 | 1,254,385 | -0.08(-0.40%) |
Oct 22, 2009 | 20.71 | 20.83 | 20.64 | 20.80 | 1,265,120 | +0.04(+0.18%) |
Oct 21, 2009 | 20.69 | 20.90 | 20.67 | 20.76 | 1,645,745 | +0.06(+0.27%) |
Oct 20, 2009 | 20.69 | 20.78 | 20.67 | 20.70 | 1,421,350 | -0.16(-0.76%) |
Oct 19, 2009 | 20.65 | 20.87 | 20.57 | 20.86 | 1,160,770 | +0.20(+0.96%) |
Oct 16, 2009 | 20.57 | 20.75 | 20.52 | 20.66 | 1,064,310 | +0.07(+0.32%) |
Oct 15, 2009 | 20.66 | 20.80 | 20.54 | 20.60 | 1,972,740 | -0.25(-1.18%) |
Oct 14, 2009 | 20.88 | 20.95 | 20.79 | 20.84 | 1,083,215 | -0.01(-0.05%) |
Oct 13, 2009 | 20.76 | 20.91 | 20.71 | 20.85 | 1,255,275 | +0.13(+0.63%) |
Oct 12, 2009 | 20.77 | 20.78 | 20.68 | 20.72 | 762,930 | +0.14(+0.68%) |
Oct 09, 2009 | 20.63 | 20.66 | 20.49 | 20.58 | 1,271,595 | -0.16(-0.76%) |
Oct 08, 2009 | 20.54 | 20.84 | 20.48 | 20.74 | 1,375,390 | +0.26(+1.27%) |
Oct 07, 2009 | 20.47 | 20.52 | 20.38 | 20.48 | 1,509,730 | +0.02(+0.08%) |
Oct 06, 2009 | 20.28 | 20.49 | 20.25 | 20.47 | 1,964,830 | +0.50(+2.50%) |
Oct 05, 2009 | 19.71 | 19.98 | 19.69 | 19.97 | 1,200,740 | +0.28(+1.43%) |
Oct 02, 2009 | 19.58 | 19.78 | 19.56 | 19.68 | 899,445 | +0.08(+0.41%) |
Oct 01, 2009 | 19.78 | 19.78 | 19.59 | 19.60 | 804,205 | -0.18(-0.92%) |
Sep 30, 2009 | 19.67 | 19.82 | 19.53 | 19.79 | 1,346,195 | +0.29(+1.50%) |
Sep 29, 2009 | 19.46 | 19.56 | 19.41 | 19.49 | 556,565 | +0.07(+0.35%) |
Sep 28, 2009 | 19.47 | 19.57 | 19.42 | 19.43 | 911,050 | +0.00(+0.00%) |
Sep 25, 2009 | 19.43 | 19.51 | 19.37 | 19.43 | 1,466,465 | -0.10(-0.49%) |
Sep 24, 2009 | 19.90 | 19.90 | 19.45 | 19.52 | 2,402,330 | -0.26(-1.33%) |
Sep 23, 2009 | 19.84 | 19.99 | 19.76 | 19.79 | 1,110,125 | -0.16(-0.79%) |
Sep 22, 2009 | 19.99 | 19.99 | 19.89 | 19.94 | 834,155 | +0.24(+1.24%) |
Sep 21, 2009 | 19.62 | 19.74 | 19.56 | 19.70 | 738,550 | -0.07(-0.33%) |
Sep 18, 2009 | 19.97 | 19.98 | 19.75 | 19.77 | 762,470 | -0.13(-0.63%) |
Sep 17, 2009 | 19.94 | 20.03 | 19.82 | 19.89 | 1,745,335 | -0.05(-0.27%) |
Sep 16, 2009 | 20.01 | 20.02 | 19.92 | 19.95 | 1,213,600 | +0.15(+0.77%) |
Sep 15, 2009 | 19.56 | 19.83 | 19.53 | 19.79 | 1,038,950 | +0.18(+0.93%) |
Sep 14, 2009 | 19.65 | 19.70 | 19.56 | 19.61 | 1,051,820 | -0.14(-0.73%) |
Sep 11, 2009 | 19.80 | 19.88 | 19.67 | 19.76 | 1,599,315 | +0.20(+1.04%) |
Sep 10, 2009 | 19.42 | 19.62 | 19.39 | 19.55 | 897,555 | +0.10(+0.53%) |
Sep 09, 2009 | 19.62 | 19.68 | 19.39 | 19.45 | 1,616,950 | -0.06(-0.33%) |
Sep 08, 2009 | 19.73 | 19.74 | 19.50 | 19.51 | 2,146,625 | -0.01(-0.04%) |
Sep 04, 2009 | 19.44 | 19.58 | 19.36 | 19.52 | 1,352,255 | +0.02(+0.11%) |
Sep 03, 2009 | 19.33 | 19.60 | 19.26 | 19.50 | 3,099,725 | +0.25(+1.30%) |
Sep 02, 2009 | 18.95 | 19.26 | 18.93 | 19.25 | 2,410,560 | +0.46(+2.46%) |