Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 21.33 | 21.57 | 21.01 | 21.52 | 1,640,356 | +0.16(+0.75%) |
Nov 27, 2009 | 21.50 | 21.64 | 21.36 | 21.36 | 699,675 | -0.73(-3.30%) |
Nov 25, 2009 | 22.15 | 22.23 | 22.00 | 22.09 | 790,804 | +0.10(+0.45%) |
Nov 24, 2009 | 22.06 | 22.10 | 21.59 | 21.99 | 953,694 | -0.01(-0.05%) |
Nov 23, 2009 | 22.20 | 22.40 | 21.97 | 22.00 | 1,003,597 | +0.09(+0.41%) |
Nov 20, 2009 | 22.23 | 22.27 | 21.56 | 21.91 | 1,348,405 | -0.30(-1.35%) |
Nov 19, 2009 | 22.56 | 22.60 | 22.07 | 22.21 | 1,381,369 | -0.49(-2.16%) |
Nov 18, 2009 | 22.98 | 23.03 | 22.60 | 22.70 | 986,419 | -0.29(-1.26%) |
Nov 17, 2009 | 22.86 | 23.03 | 22.71 | 22.99 | 1,608,347 | +0.02(+0.09%) |
Nov 16, 2009 | 22.65 | 23.09 | 22.58 | 22.97 | 2,213,619 | +0.49(+2.18%) |
Nov 13, 2009 | 22.63 | 22.85 | 22.45 | 22.48 | 1,078,174 | -0.18(-0.79%) |
Nov 12, 2009 | 23.03 | 23.12 | 22.63 | 22.66 | 706,234 | -0.36(-1.56%) |
Nov 11, 2009 | 23.10 | 23.45 | 22.92 | 23.02 | 1,150,508 | +0.02(+0.09%) |
Nov 10, 2009 | 23.32 | 23.52 | 22.79 | 23.00 | 1,168,724 | -0.33(-1.41%) |
Nov 09, 2009 | 22.99 | 23.35 | 22.99 | 23.33 | 1,598,551 | +0.52(+2.28%) |
Nov 06, 2009 | 22.63 | 23.13 | 22.45 | 22.81 | 1,027,895 | +0.06(+0.26%) |
Nov 05, 2009 | 22.77 | 23.08 | 22.57 | 22.75 | 2,033,703 | +0.15(+0.66%) |
Nov 04, 2009 | 22.92 | 23.13 | 22.52 | 22.60 | 1,451,105 | -0.08(-0.35%) |
Nov 03, 2009 | 22.54 | 22.96 | 22.50 | 22.68 | 987,795 | -0.13(-0.57%) |
Nov 02, 2009 | 22.65 | 22.93 | 22.08 | 22.81 | 1,746,598 | +0.34(+1.51%) |
Oct 30, 2009 | 23.55 | 23.55 | 22.24 | 22.47 | 1,946,199 | -1.13(-4.79%) |
Oct 29, 2009 | 22.97 | 23.61 | 22.97 | 23.60 | 1,295,777 | +0.82(+3.60%) |
Oct 28, 2009 | 23.40 | 23.43 | 22.77 | 22.78 | 1,410,854 | -0.67(-2.86%) |
Oct 27, 2009 | 24.01 | 24.24 | 23.42 | 23.45 | 864,101 | -0.60(-2.49%) |
Oct 26, 2009 | 24.15 | 24.67 | 23.82 | 24.05 | 1,550,811 | -0.18(-0.74%) |
Oct 23, 2009 | 24.34 | 24.41 | 24.11 | 24.23 | 945,298 | -0.38(-1.54%) |
Oct 22, 2009 | 24.17 | 24.65 | 23.81 | 24.61 | 1,053,565 | +0.46(+1.90%) |
Oct 21, 2009 | 24.15 | 24.67 | 24.00 | 24.15 | 1,007,925 | +0.03(+0.12%) |
Oct 20, 2009 | 23.97 | 24.29 | 23.93 | 24.12 | 1,022,657 | -0.82(-3.29%) |
Oct 19, 2009 | 24.94 | 25.13 | 24.90 | 24.94 | 1,300,220 | +0.04(+0.16%) |
Oct 16, 2009 | 25.62 | 25.62 | 24.86 | 24.90 | 1,496,248 | -1.13(-4.34%) |
Oct 15, 2009 | 25.83 | 26.07 | 25.52 | 26.03 | 1,464,124 | +0.01(+0.04%) |
Oct 14, 2009 | 25.78 | 26.17 | 25.78 | 26.02 | 1,579,540 | +0.56(+2.20%) |
Oct 13, 2009 | 24.85 | 25.57 | 24.68 | 25.46 | 1,105,703 | +0.49(+1.96%) |
Oct 12, 2009 | 24.62 | 25.00 | 24.53 | 24.97 | 679,136 | +0.51(+2.09%) |
Oct 09, 2009 | 24.17 | 24.46 | 24.09 | 24.46 | 560,076 | +0.16(+0.66%) |
Oct 08, 2009 | 24.14 | 24.33 | 23.73 | 24.30 | 872,244 | +0.47(+1.97%) |
Oct 07, 2009 | 23.90 | 24.14 | 23.52 | 23.83 | 737,440 | -0.26(-1.08%) |
Oct 06, 2009 | 24.09 | 24.57 | 23.62 | 24.09 | 882,565 | +0.33(+1.39%) |
Oct 05, 2009 | 23.22 | 23.76 | 23.06 | 23.76 | 1,148,250 | +0.77(+3.35%) |
Oct 02, 2009 | 22.60 | 23.32 | 22.53 | 22.99 | 1,395,277 | -0.20(-0.86%) |
Oct 01, 2009 | 24.33 | 24.71 | 23.15 | 23.19 | 1,707,935 | -1.53(-6.19%) |
Sep 30, 2009 | 24.83 | 25.14 | 24.33 | 24.72 | 1,946,128 | -0.06(-0.24%) |
Sep 29, 2009 | 25.02 | 25.40 | 24.64 | 24.78 | 1,616,081 | -0.22(-0.88%) |
Sep 28, 2009 | 24.28 | 25.10 | 24.13 | 25.00 | 729,564 | +0.86(+3.56%) |
Sep 25, 2009 | 24.41 | 24.74 | 24.00 | 24.14 | 795,506 | -0.41(-1.67%) |
Sep 24, 2009 | 25.30 | 25.46 | 24.42 | 24.55 | 1,042,895 | -0.66(-2.62%) |
Sep 23, 2009 | 25.87 | 25.87 | 25.19 | 25.21 | 833,303 | -0.33(-1.29%) |
Sep 22, 2009 | 25.68 | 25.88 | 25.20 | 25.54 | 912,176 | +0.10(+0.39%) |
Sep 21, 2009 | 25.18 | 25.69 | 25.07 | 25.44 | 929,341 | +0.05(+0.20%) |
Sep 18, 2009 | 25.83 | 26.00 | 25.22 | 25.39 | 2,497,943 | -0.37(-1.44%) |
Sep 17, 2009 | 25.72 | 26.16 | 25.45 | 25.76 | 1,041,144 | +0.29(+1.14%) |
Sep 16, 2009 | 25.55 | 25.82 | 25.36 | 25.47 | 1,479,857 | -0.02(-0.08%) |
Sep 15, 2009 | 25.76 | 25.77 | 25.41 | 25.49 | 1,097,933 | -0.28(-1.09%) |
Sep 14, 2009 | 25.11 | 25.80 | 24.98 | 25.77 | 691,777 | +0.48(+1.90%) |
Sep 11, 2009 | 25.13 | 25.41 | 24.90 | 25.29 | 702,759 | +0.22(+0.88%) |
Sep 10, 2009 | 24.79 | 25.16 | 24.42 | 25.07 | 798,292 | +0.25(+1.01%) |
Sep 09, 2009 | 25.00 | 25.25 | 24.63 | 24.82 | 825,212 | -0.08(-0.32%) |
Sep 08, 2009 | 24.24 | 24.98 | 24.04 | 24.90 | 989,699 | +0.94(+3.92%) |
Sep 04, 2009 | 23.39 | 23.99 | 23.13 | 23.96 | 568,599 | +0.51(+2.17%) |
Sep 03, 2009 | 23.69 | 23.76 | 22.71 | 23.45 | 1,099,321 | -0.01(-0.04%) |
Sep 02, 2009 | 23.55 | 23.92 | 23.41 | 23.46 | 967,423 | -0.17(-0.72%) |