Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 24.66 | 24.70 | 24.37 | 24.61 | 894,977 | +0.02(+0.08%) |
Nov 27, 2009 | 24.51 | 24.81 | 24.32 | 24.59 | 597,803 | -0.50(-1.99%) |
Nov 25, 2009 | 24.97 | 25.33 | 24.86 | 25.09 | 829,190 | +0.10(+0.38%) |
Nov 24, 2009 | 24.69 | 25.13 | 24.49 | 25.00 | 1,912,529 | +0.30(+1.21%) |
Nov 23, 2009 | 24.16 | 24.76 | 24.16 | 24.70 | 1,791,246 | +0.75(+3.15%) |
Nov 20, 2009 | 23.85 | 24.06 | 23.74 | 23.95 | 1,698,335 | +0.01(+0.06%) |
Nov 19, 2009 | 24.73 | 24.78 | 23.88 | 23.93 | 3,893,503 | -0.98(-3.95%) |
Nov 18, 2009 | 25.81 | 25.87 | 24.91 | 24.92 | 2,417,686 | -0.90(-3.48%) |
Nov 17, 2009 | 25.86 | 25.95 | 25.73 | 25.81 | 1,071,797 | -0.05(-0.20%) |
Nov 16, 2009 | 25.51 | 25.92 | 25.51 | 25.87 | 998,912 | +0.40(+1.57%) |
Nov 13, 2009 | 25.25 | 25.50 | 25.16 | 25.47 | 1,112,253 | -0.02(-0.08%) |
Nov 12, 2009 | 25.77 | 25.81 | 25.40 | 25.49 | 840,714 | -0.36(-1.39%) |
Nov 11, 2009 | 25.98 | 26.09 | 25.77 | 25.85 | 978,601 | -0.02(-0.07%) |
Nov 10, 2009 | 25.51 | 26.03 | 25.51 | 25.87 | 1,554,698 | +0.33(+1.30%) |
Nov 09, 2009 | 25.31 | 25.78 | 25.31 | 25.54 | 1,571,196 | +0.33(+1.30%) |
Nov 06, 2009 | 25.06 | 25.27 | 24.90 | 25.21 | 1,356,478 | +0.05(+0.21%) |
Nov 05, 2009 | 24.28 | 25.16 | 24.19 | 25.16 | 1,961,396 | +0.98(+4.05%) |
Nov 04, 2009 | 23.99 | 24.42 | 23.75 | 24.18 | 1,616,829 | +0.38(+1.59%) |
Nov 03, 2009 | 23.65 | 23.86 | 23.42 | 23.80 | 1,724,063 | -0.01(-0.04%) |
Nov 02, 2009 | 23.65 | 23.89 | 23.41 | 23.81 | 1,184,596 | +0.17(+0.71%) |
Oct 30, 2009 | 23.58 | 23.82 | 23.44 | 23.64 | 1,574,635 | -0.07(-0.28%) |
Oct 29, 2009 | 23.62 | 23.77 | 23.36 | 23.71 | 1,136,979 | +0.15(+0.63%) |
Oct 28, 2009 | 23.77 | 23.90 | 23.51 | 23.56 | 1,317,050 | -0.23(-0.97%) |
Oct 27, 2009 | 24.25 | 24.47 | 23.76 | 23.79 | 1,519,839 | -0.48(-1.96%) |
Oct 26, 2009 | 24.48 | 24.63 | 24.18 | 24.26 | 1,384,659 | -0.14(-0.59%) |
Oct 23, 2009 | 24.39 | 24.48 | 24.33 | 24.41 | 1,656,843 | +0.14(+0.59%) |
Oct 22, 2009 | 24.21 | 24.48 | 24.15 | 24.26 | 2,660,762 | -0.04(-0.16%) |
Oct 21, 2009 | 24.33 | 24.60 | 24.26 | 24.30 | 1,770,110 | -0.12(-0.49%) |
Oct 20, 2009 | 24.45 | 24.58 | 24.35 | 24.42 | 1,825,847 | -0.09(-0.37%) |
Oct 19, 2009 | 24.35 | 24.68 | 24.35 | 24.51 | 2,196,741 | +0.26(+1.09%) |
Oct 16, 2009 | 23.94 | 24.39 | 23.75 | 24.25 | 2,158,989 | +0.32(+1.34%) |
Oct 15, 2009 | 23.51 | 23.94 | 23.26 | 23.93 | 1,781,241 | +0.32(+1.34%) |
Oct 14, 2009 | 23.60 | 23.65 | 23.28 | 23.61 | 1,353,769 | +0.29(+1.26%) |
Oct 13, 2009 | 23.35 | 23.38 | 23.14 | 23.32 | 1,225,891 | -0.00(-0.02%) |
Oct 12, 2009 | 23.44 | 23.46 | 23.21 | 23.32 | 798,010 | +0.09(+0.39%) |
Oct 09, 2009 | 23.28 | 23.44 | 23.16 | 23.23 | 1,580,634 | -0.14(-0.60%) |
Oct 08, 2009 | 23.37 | 23.58 | 23.23 | 23.37 | 1,298,565 | +0.07(+0.31%) |
Oct 07, 2009 | 23.45 | 23.49 | 23.10 | 23.30 | 1,691,563 | -0.15(-0.65%) |
Oct 06, 2009 | 22.76 | 23.69 | 22.58 | 23.45 | 2,972,354 | +0.53(+2.33%) |
Oct 05, 2009 | 22.01 | 22.95 | 21.82 | 22.92 | 2,706,805 | +1.04(+4.74%) |
Oct 02, 2009 | 22.03 | 22.27 | 21.32 | 21.88 | 2,493,555 | -0.28(-1.28%) |
Oct 01, 2009 | 22.55 | 22.80 | 22.14 | 22.17 | 1,339,662 | -0.26(-1.16%) |
Sep 30, 2009 | 22.37 | 22.62 | 22.05 | 22.42 | 1,864,003 | +0.02(+0.09%) |
Sep 29, 2009 | 22.20 | 22.46 | 22.04 | 22.41 | 831,818 | +0.23(+1.04%) |
Sep 28, 2009 | 21.63 | 22.31 | 21.52 | 22.17 | 978,479 | +0.68(+3.17%) |
Sep 25, 2009 | 21.87 | 22.00 | 21.48 | 21.49 | 858,035 | -0.34(-1.54%) |
Sep 24, 2009 | 22.00 | 22.17 | 21.64 | 21.83 | 873,321 | -0.15(-0.68%) |
Sep 23, 2009 | 21.99 | 22.35 | 21.89 | 21.98 | 634,102 | -0.01(-0.07%) |
Sep 22, 2009 | 21.99 | 22.07 | 21.83 | 21.99 | 585,599 | +0.05(+0.24%) |
Sep 21, 2009 | 21.69 | 21.99 | 21.64 | 21.94 | 487,085 | +0.11(+0.48%) |
Sep 18, 2009 | 21.91 | 22.12 | 21.65 | 21.83 | 1,282,092 | -0.04(-0.18%) |
Sep 17, 2009 | 21.77 | 22.05 | 21.62 | 21.87 | 537,799 | +0.35(+1.63%) |
Sep 16, 2009 | 21.47 | 21.80 | 21.38 | 21.52 | 875,151 | +0.08(+0.36%) |
Sep 15, 2009 | 21.31 | 21.50 | 21.14 | 21.45 | 606,541 | +0.09(+0.40%) |
Sep 14, 2009 | 20.97 | 21.36 | 20.97 | 21.36 | 440,063 | +0.19(+0.91%) |
Sep 11, 2009 | 21.01 | 21.25 | 20.97 | 21.17 | 610,738 | +0.16(+0.75%) |
Sep 10, 2009 | 20.79 | 21.01 | 20.67 | 21.01 | 536,693 | +0.26(+1.25%) |
Sep 09, 2009 | 20.94 | 20.99 | 20.31 | 20.75 | 1,382,460 | -0.19(-0.89%) |
Sep 08, 2009 | 20.94 | 21.12 | 20.84 | 20.94 | 968,822 | +0.04(+0.18%) |
Sep 04, 2009 | 20.58 | 20.94 | 20.53 | 20.90 | 991,667 | +0.24(+1.19%) |
Sep 03, 2009 | 20.44 | 20.65 | 20.22 | 20.65 | 1,128,684 | +0.27(+1.32%) |
Sep 02, 2009 | 20.15 | 20.68 | 20.15 | 20.38 | 1,373,493 | +0.05(+0.24%) |