Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 24.46 | 24.48 | 24.19 | 24.30 | 10,099,229 | -0.11(-0.46%) |
Nov 27, 2009 | 24.42 | 24.50 | 24.12 | 24.41 | 4,596,354 | -0.33(-1.34%) |
Nov 25, 2009 | 24.77 | 24.83 | 24.61 | 24.74 | 7,730,005 | +0.07(+0.27%) |
Nov 24, 2009 | 24.40 | 24.74 | 24.29 | 24.67 | 12,136,206 | +0.33(+1.36%) |
Nov 23, 2009 | 24.23 | 24.59 | 24.23 | 24.34 | 7,753,782 | +0.14(+0.57%) |
Nov 20, 2009 | 23.84 | 24.28 | 23.81 | 24.20 | 11,066,846 | +0.31(+1.30%) |
Nov 19, 2009 | 23.86 | 23.95 | 23.32 | 23.89 | 10,690,219 | -0.06(-0.25%) |
Nov 18, 2009 | 23.81 | 23.96 | 23.50 | 23.95 | 8,683,454 | +0.18(+0.75%) |
Nov 17, 2009 | 23.74 | 23.78 | 23.54 | 23.77 | 7,226,960 | +0.03(+0.14%) |
Nov 16, 2009 | 23.41 | 23.85 | 23.32 | 23.74 | 11,143,083 | +0.35(+1.50%) |
Nov 13, 2009 | 23.21 | 23.50 | 23.12 | 23.39 | 7,588,091 | +0.25(+1.09%) |
Nov 12, 2009 | 23.17 | 23.42 | 23.09 | 23.14 | 7,901,046 | -0.14(-0.60%) |
Nov 11, 2009 | 23.36 | 23.42 | 23.06 | 23.28 | 9,318,467 | -0.04(-0.17%) |
Nov 10, 2009 | 22.99 | 23.38 | 22.95 | 23.32 | 9,135,757 | +0.28(+1.21%) |
Nov 09, 2009 | 22.67 | 23.08 | 22.58 | 23.04 | 8,920,461 | +0.53(+2.38%) |
Nov 06, 2009 | 22.43 | 22.52 | 22.28 | 22.51 | 13,838,559 | +0.07(+0.32%) |
Nov 05, 2009 | 22.27 | 22.57 | 22.19 | 22.43 | 7,438,431 | +0.27(+1.21%) |
Nov 04, 2009 | 22.06 | 22.43 | 21.95 | 22.17 | 8,839,004 | +0.29(+1.31%) |
Nov 03, 2009 | 22.11 | 22.18 | 21.78 | 21.88 | 11,031,722 | -0.33(-1.50%) |
Nov 02, 2009 | 22.30 | 22.30 | 22.06 | 22.21 | 10,731,065 | +0.03(+0.12%) |
Oct 30, 2009 | 22.22 | 22.39 | 21.98 | 22.19 | 13,289,845 | -0.08(-0.38%) |
Oct 29, 2009 | 22.28 | 22.28 | 21.98 | 22.27 | 11,055,071 | +0.09(+0.41%) |
Oct 28, 2009 | 22.28 | 22.42 | 22.18 | 22.18 | 12,107,375 | -0.12(-0.53%) |
Oct 27, 2009 | 22.18 | 22.46 | 22.10 | 22.30 | 10,174,984 | +0.18(+0.80%) |
Oct 26, 2009 | 22.21 | 22.44 | 22.00 | 22.12 | 12,269,549 | -0.03(-0.15%) |
Oct 23, 2009 | 22.13 | 22.17 | 22.05 | 22.15 | 12,060,655 | -0.09(-0.41%) |
Oct 22, 2009 | 22.16 | 22.26 | 21.82 | 22.24 | 15,383,404 | +0.29(+1.31%) |
Oct 21, 2009 | 23.09 | 23.16 | 21.84 | 21.96 | 27,348,662 | -1.03(-4.48%) |
Oct 20, 2009 | 22.78 | 23.01 | 22.73 | 22.99 | 18,575,608 | -0.03(-0.11%) |
Oct 19, 2009 | 22.65 | 23.19 | 22.54 | 23.01 | 14,586,990 | +0.55(+2.44%) |
Oct 16, 2009 | 22.35 | 22.56 | 22.35 | 22.47 | 10,343,742 | -0.04(-0.17%) |
Oct 15, 2009 | 22.04 | 22.51 | 22.02 | 22.51 | 10,559,733 | +0.38(+1.71%) |
Oct 14, 2009 | 21.91 | 22.23 | 21.79 | 22.13 | 10,383,705 | +0.37(+1.68%) |
Oct 13, 2009 | 22.06 | 22.08 | 21.72 | 21.76 | 8,242,440 | -0.33(-1.51%) |
Oct 12, 2009 | 22.11 | 22.22 | 22.02 | 22.09 | 6,490,225 | +0.06(+0.27%) |
Oct 09, 2009 | 21.78 | 22.11 | 21.62 | 22.04 | 8,343,524 | +0.27(+1.26%) |
Oct 08, 2009 | 21.68 | 21.87 | 21.65 | 21.76 | 7,676,603 | +0.16(+0.72%) |
Oct 07, 2009 | 21.53 | 21.61 | 21.43 | 21.61 | 8,366,820 | +0.07(+0.30%) |
Oct 06, 2009 | 21.30 | 21.64 | 21.21 | 21.54 | 7,402,641 | +0.36(+1.69%) |
Oct 05, 2009 | 21.27 | 21.30 | 21.05 | 21.18 | 7,745,846 | -0.03(-0.12%) |
Oct 02, 2009 | 21.20 | 21.30 | 21.07 | 21.21 | 8,828,402 | -0.09(-0.43%) |
Oct 01, 2009 | 21.51 | 21.55 | 21.27 | 21.30 | 9,995,282 | -0.25(-1.15%) |
Sep 30, 2009 | 21.87 | 21.87 | 21.36 | 21.55 | 10,085,318 | -0.25(-1.17%) |
Sep 29, 2009 | 21.64 | 21.89 | 21.47 | 21.80 | 14,221,489 | +0.06(+0.27%) |
Sep 28, 2009 | 21.35 | 21.75 | 21.35 | 21.74 | 8,585,372 | +0.42(+1.99%) |
Sep 25, 2009 | 21.12 | 21.44 | 21.12 | 21.32 | 9,675,682 | +0.18(+0.86%) |
Sep 24, 2009 | 21.25 | 21.35 | 21.07 | 21.14 | 10,634,817 | -0.03(-0.15%) |
Sep 23, 2009 | 21.43 | 21.43 | 21.17 | 21.17 | 9,854,601 | -0.21(-0.98%) |
Sep 22, 2009 | 21.49 | 21.54 | 21.32 | 21.38 | 10,328,145 | -0.06(-0.27%) |
Sep 21, 2009 | 21.53 | 21.55 | 21.36 | 21.44 | 7,063,315 | +0.00(+0.00%) |
Sep 18, 2009 | 21.53 | 21.57 | 21.42 | 21.44 | 14,274,915 | +0.08(+0.37%) |
Sep 17, 2009 | 21.40 | 21.50 | 21.32 | 21.36 | 10,834,445 | +0.02(+0.07%) |
Sep 16, 2009 | 21.44 | 21.49 | 21.32 | 21.34 | 9,385,746 | -0.27(-1.25%) |
Sep 15, 2009 | 21.68 | 21.68 | 21.34 | 21.61 | 11,460,658 | +0.00(+0.00%) |
Sep 14, 2009 | 21.74 | 21.74 | 21.53 | 21.61 | 12,989,900 | +0.20(+0.94%) |
Sep 11, 2009 | 21.45 | 21.61 | 21.31 | 21.41 | 11,162,580 | +0.00(+0.00%) |
Sep 10, 2009 | 21.64 | 21.65 | 21.36 | 21.41 | 9,109,558 | -0.04(-0.18%) |
Sep 09, 2009 | 21.38 | 21.62 | 21.34 | 21.45 | 9,497,313 | +0.03(+0.15%) |
Sep 08, 2009 | 21.66 | 21.69 | 21.29 | 21.42 | 8,242,659 | -0.11(-0.52%) |
Sep 04, 2009 | 21.32 | 21.53 | 21.29 | 21.53 | 6,376,700 | +0.23(+1.10%) |
Sep 03, 2009 | 21.51 | 21.55 | 21.18 | 21.29 | 8,949,405 | -0.24(-1.12%) |
Sep 02, 2009 | 21.36 | 21.60 | 21.30 | 21.53 | 10,948,622 | +0.08(+0.40%) |