Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 23.73 | 24.10 | 23.48 | 23.87 | 3,809,516 | +0.01(+0.03%) |
Nov 27, 2009 | 23.54 | 24.07 | 23.48 | 23.86 | 2,450,627 | -0.75(-3.06%) |
Nov 25, 2009 | 24.21 | 24.65 | 23.96 | 24.62 | 4,372,796 | +0.69(+2.87%) |
Nov 24, 2009 | 24.02 | 24.09 | 23.69 | 23.93 | 3,682,468 | -0.13(-0.56%) |
Nov 23, 2009 | 24.19 | 24.48 | 23.97 | 24.06 | 3,833,218 | +0.15(+0.62%) |
Nov 20, 2009 | 23.68 | 23.96 | 23.53 | 23.92 | 4,132,927 | +0.16(+0.66%) |
Nov 19, 2009 | 24.06 | 24.12 | 23.71 | 23.76 | 3,955,609 | -0.65(-2.66%) |
Nov 18, 2009 | 24.56 | 24.59 | 24.24 | 24.41 | 4,734,837 | +0.01(+0.03%) |
Nov 17, 2009 | 24.48 | 24.48 | 24.13 | 24.40 | 3,317,186 | -0.16(-0.67%) |
Nov 16, 2009 | 24.21 | 24.59 | 24.15 | 24.56 | 4,556,558 | +0.51(+2.11%) |
Nov 13, 2009 | 23.87 | 24.22 | 23.70 | 24.06 | 5,265,366 | +0.67(+2.87%) |
Nov 12, 2009 | 23.65 | 23.80 | 23.28 | 23.39 | 4,492,514 | -0.16(-0.70%) |
Nov 11, 2009 | 23.74 | 23.93 | 23.40 | 23.55 | 5,860,404 | -0.07(-0.28%) |
Nov 10, 2009 | 23.30 | 23.66 | 23.27 | 23.62 | 5,263,651 | -0.17(-0.72%) |
Nov 09, 2009 | 23.13 | 23.79 | 22.98 | 23.79 | 5,450,092 | +1.01(+4.42%) |
Nov 06, 2009 | 22.66 | 23.03 | 22.63 | 22.78 | 4,343,220 | +0.06(+0.26%) |
Nov 05, 2009 | 22.58 | 22.97 | 22.46 | 22.72 | 5,988,482 | +0.55(+2.49%) |
Nov 04, 2009 | 22.45 | 22.86 | 22.10 | 22.17 | 6,682,775 | +0.33(+1.50%) |
Nov 03, 2009 | 21.75 | 21.93 | 21.40 | 21.84 | 9,624,977 | -0.13(-0.58%) |
Nov 02, 2009 | 21.90 | 22.36 | 21.63 | 21.97 | 6,609,014 | +0.27(+1.24%) |
Oct 30, 2009 | 22.72 | 22.80 | 21.70 | 21.70 | 8,649,362 | -1.16(-5.08%) |
Oct 29, 2009 | 22.19 | 22.87 | 22.16 | 22.86 | 7,353,035 | +1.12(+5.14%) |
Oct 28, 2009 | 22.42 | 22.42 | 21.64 | 21.75 | 7,517,587 | -0.78(-3.47%) |
Oct 27, 2009 | 22.95 | 23.01 | 22.50 | 22.53 | 6,722,235 | -0.27(-1.18%) |
Oct 26, 2009 | 23.85 | 23.91 | 22.62 | 22.80 | 9,941,202 | -1.07(-4.50%) |
Oct 23, 2009 | 23.93 | 24.00 | 23.71 | 23.87 | 4,915,868 | -0.73(-2.97%) |
Oct 22, 2009 | 24.16 | 24.71 | 23.69 | 24.60 | 6,600,226 | +0.69(+2.87%) |
Oct 21, 2009 | 24.91 | 25.28 | 23.92 | 23.92 | 8,846,728 | -0.79(-3.20%) |
Oct 20, 2009 | 24.68 | 24.81 | 24.59 | 24.71 | 5,066,882 | -0.14(-0.57%) |
Oct 19, 2009 | 25.06 | 25.38 | 24.71 | 24.85 | 6,910,689 | +0.20(+0.82%) |
Oct 16, 2009 | 24.66 | 24.84 | 24.46 | 24.65 | 6,450,565 | -0.22(-0.90%) |
Oct 15, 2009 | 24.85 | 24.94 | 24.76 | 24.87 | 6,655,112 | +0.04(+0.15%) |
Oct 14, 2009 | 24.97 | 25.06 | 24.61 | 24.83 | 7,036,725 | +0.51(+2.11%) |
Oct 13, 2009 | 24.36 | 24.47 | 24.08 | 24.32 | 6,787,466 | -0.02(-0.06%) |
Oct 12, 2009 | 24.49 | 24.71 | 24.13 | 24.33 | 6,677,242 | +0.00(+0.00%) |
Oct 09, 2009 | 24.82 | 24.84 | 24.27 | 24.33 | 5,067,104 | -0.45(-1.83%) |
Oct 08, 2009 | 24.72 | 25.16 | 24.53 | 24.79 | 7,426,217 | +0.52(+2.15%) |
Oct 07, 2009 | 24.44 | 24.66 | 24.15 | 24.27 | 4,693,903 | -0.05(-0.21%) |
Oct 06, 2009 | 24.62 | 24.66 | 24.27 | 24.32 | 7,189,964 | +0.05(+0.21%) |
Oct 05, 2009 | 24.32 | 24.37 | 24.00 | 24.27 | 10,250,780 | +0.08(+0.34%) |
Oct 02, 2009 | 24.09 | 24.54 | 24.00 | 24.18 | 9,580,163 | -0.21(-0.86%) |
Oct 01, 2009 | 24.64 | 24.75 | 24.06 | 24.39 | 12,885,351 | -0.41(-1.65%) |
Sep 30, 2009 | 24.97 | 24.97 | 24.09 | 24.80 | 9,089,113 | -0.16(-0.66%) |
Sep 29, 2009 | 25.06 | 25.26 | 24.80 | 24.97 | 6,292,173 | -0.06(-0.24%) |
Sep 28, 2009 | 24.72 | 25.07 | 24.52 | 25.03 | 4,959,841 | +0.42(+1.73%) |
Sep 25, 2009 | 25.11 | 25.34 | 24.55 | 24.60 | 9,303,451 | -0.70(-2.77%) |
Sep 24, 2009 | 25.45 | 25.51 | 24.86 | 25.30 | 9,977,434 | +0.62(+2.51%) |
Sep 23, 2009 | 25.20 | 25.33 | 24.64 | 24.68 | 10,428,536 | -0.30(-1.19%) |
Sep 22, 2009 | 25.24 | 26.05 | 24.90 | 24.98 | 14,144,145 | +1.13(+4.75%) |
Sep 21, 2009 | 23.87 | 24.14 | 23.53 | 23.85 | 7,960,451 | -0.19(-0.81%) |
Sep 18, 2009 | 24.68 | 24.79 | 23.95 | 24.04 | 7,244,817 | -0.45(-1.83%) |
Sep 17, 2009 | 24.88 | 25.09 | 24.26 | 24.49 | 5,171,983 | -0.60(-2.41%) |
Sep 16, 2009 | 24.88 | 25.19 | 24.57 | 25.09 | 7,293,743 | +0.54(+2.22%) |
Sep 15, 2009 | 24.71 | 24.87 | 24.44 | 24.55 | 7,689,667 | +0.37(+1.54%) |
Sep 14, 2009 | 23.96 | 24.30 | 23.96 | 24.18 | 4,214,312 | -0.16(-0.64%) |
Sep 11, 2009 | 24.40 | 24.61 | 24.17 | 24.33 | 5,404,324 | +0.31(+1.30%) |
Sep 10, 2009 | 23.82 | 24.11 | 23.59 | 24.02 | 6,573,030 | +0.26(+1.10%) |
Sep 09, 2009 | 23.35 | 24.16 | 23.26 | 23.76 | 7,405,473 | +0.78(+3.37%) |
Sep 08, 2009 | 23.10 | 23.15 | 22.77 | 22.98 | 7,175,432 | +1.11(+5.08%) |
Sep 04, 2009 | 21.93 | 22.13 | 21.83 | 21.87 | 6,521,039 | +0.01(+0.07%) |
Sep 03, 2009 | 21.85 | 21.96 | 21.59 | 21.86 | 6,038,170 | +0.61(+2.88%) |
Sep 02, 2009 | 21.30 | 21.41 | 21.06 | 21.25 | 4,525,654 | -0.07(-0.35%) |