Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 23.66 | 23.66 | 23.30 | 23.51 | 607,926 | -0.04(-0.16%) |
Nov 27, 2009 | 23.28 | 23.60 | 23.28 | 23.55 | 496,859 | -0.54(-2.24%) |
Nov 25, 2009 | 23.02 | 24.14 | 23.86 | 24.08 | 1,203,650 | +1.06(+4.61%) |
Nov 24, 2009 | 22.95 | 23.27 | 22.79 | 23.02 | 1,986,031 | -0.28(-1.20%) |
Nov 23, 2009 | 23.34 | 23.53 | 23.17 | 23.30 | 386,703 | +0.11(+0.49%) |
Nov 20, 2009 | 23.08 | 23.24 | 22.96 | 23.19 | 542,236 | +0.08(+0.36%) |
Nov 19, 2009 | 23.35 | 23.36 | 22.93 | 23.11 | 764,511 | -0.99(-4.12%) |
Nov 18, 2009 | 24.24 | 24.34 | 23.89 | 24.10 | 312,827 | -0.37(-1.52%) |
Nov 17, 2009 | 24.49 | 24.49 | 24.27 | 24.47 | 818,887 | -0.20(-0.80%) |
Nov 16, 2009 | 24.49 | 24.78 | 24.29 | 24.67 | 369,042 | +0.26(+1.06%) |
Nov 13, 2009 | 24.31 | 24.54 | 24.20 | 24.41 | 299,856 | +0.15(+0.63%) |
Nov 12, 2009 | 24.36 | 24.52 | 24.18 | 24.26 | 509,657 | -0.19(-0.78%) |
Nov 11, 2009 | 24.27 | 24.56 | 24.27 | 24.45 | 1,420,595 | +0.32(+1.32%) |
Nov 10, 2009 | 23.88 | 24.24 | 23.88 | 24.13 | 579,819 | -0.14(-0.59%) |
Nov 09, 2009 | 23.84 | 24.35 | 23.71 | 24.27 | 461,530 | +0.64(+2.70%) |
Nov 06, 2009 | 23.45 | 23.67 | 23.21 | 23.64 | 785,891 | -0.12(-0.51%) |
Nov 05, 2009 | 23.60 | 23.80 | 23.55 | 23.76 | 645,649 | -0.11(-0.48%) |
Nov 04, 2009 | 23.91 | 24.18 | 23.86 | 23.87 | 474,753 | +0.25(+1.06%) |
Nov 03, 2009 | 23.52 | 23.64 | 23.33 | 23.62 | 495,247 | -0.02(-0.06%) |
Nov 02, 2009 | 23.66 | 23.97 | 23.45 | 23.64 | 1,128,288 | +0.14(+0.61%) |
Oct 30, 2009 | 23.96 | 24.19 | 23.40 | 23.49 | 899,890 | -1.05(-4.30%) |
Oct 29, 2009 | 24.29 | 24.65 | 24.29 | 24.55 | 618,956 | +0.42(+1.76%) |
Oct 28, 2009 | 24.46 | 24.48 | 24.02 | 24.12 | 892,084 | -0.55(-2.24%) |
Oct 27, 2009 | 24.67 | 24.91 | 24.29 | 24.68 | 1,669,113 | +1.14(+4.83%) |
Oct 26, 2009 | 23.86 | 24.08 | 23.36 | 23.54 | 1,383,235 | +0.42(+1.80%) |
Oct 23, 2009 | 23.12 | 23.12 | 22.97 | 23.12 | 1,069,172 | -0.40(-1.71%) |
Oct 22, 2009 | 23.35 | 23.60 | 23.17 | 23.52 | 1,304,823 | +0.61(+2.65%) |
Oct 21, 2009 | 23.13 | 23.31 | 22.89 | 22.92 | 1,341,055 | -0.23(-0.98%) |
Oct 20, 2009 | 22.91 | 23.18 | 22.91 | 23.14 | 797,545 | -0.21(-0.91%) |
Oct 19, 2009 | 23.14 | 23.48 | 23.10 | 23.36 | 553,639 | +0.33(+1.42%) |
Oct 16, 2009 | 23.03 | 23.37 | 22.95 | 23.03 | 522,389 | -0.70(-2.94%) |
Oct 15, 2009 | 23.64 | 23.83 | 23.56 | 23.73 | 673,489 | +0.13(+0.55%) |
Oct 14, 2009 | 23.62 | 23.66 | 23.45 | 23.60 | 725,356 | -0.09(-0.38%) |
Oct 13, 2009 | 23.63 | 23.75 | 23.50 | 23.69 | 639,999 | +0.20(+0.84%) |
Oct 12, 2009 | 23.56 | 23.67 | 23.32 | 23.49 | 860,669 | +0.17(+0.72%) |
Oct 09, 2009 | 23.20 | 23.34 | 23.08 | 23.33 | 1,011,966 | +0.39(+1.69%) |
Oct 08, 2009 | 22.92 | 23.16 | 22.89 | 22.94 | 851,286 | +0.47(+2.09%) |
Oct 07, 2009 | 22.40 | 22.57 | 22.32 | 22.47 | 731,536 | -0.04(-0.17%) |
Oct 06, 2009 | 22.26 | 22.63 | 22.26 | 22.51 | 1,122,796 | +0.42(+1.92%) |
Oct 05, 2009 | 22.02 | 22.17 | 21.86 | 22.08 | 914,853 | -0.24(-1.09%) |
Oct 02, 2009 | 22.45 | 22.50 | 22.24 | 22.32 | 1,586,080 | -0.55(-2.42%) |
Oct 01, 2009 | 23.08 | 23.24 | 22.76 | 22.88 | 958,810 | -0.11(-0.49%) |
Sep 30, 2009 | 23.20 | 23.30 | 22.87 | 22.99 | 1,160,196 | +0.21(+0.93%) |
Sep 29, 2009 | 22.92 | 22.97 | 22.63 | 22.78 | 442,130 | -0.30(-1.28%) |
Sep 28, 2009 | 22.88 | 23.17 | 22.82 | 23.08 | 864,904 | -0.17(-0.75%) |
Sep 25, 2009 | 23.52 | 23.62 | 23.19 | 23.25 | 792,368 | -0.27(-1.13%) |
Sep 24, 2009 | 23.97 | 24.01 | 23.37 | 23.52 | 1,061,446 | +0.32(+1.37%) |
Sep 23, 2009 | 23.46 | 23.62 | 23.12 | 23.20 | 648,449 | -0.23(-0.97%) |
Sep 22, 2009 | 23.52 | 23.62 | 23.41 | 23.42 | 372,432 | +0.08(+0.33%) |
Sep 21, 2009 | 23.40 | 23.40 | 23.10 | 23.35 | 381,273 | -0.22(-0.93%) |
Sep 18, 2009 | 23.43 | 23.63 | 23.43 | 23.57 | 234,983 | +0.36(+1.54%) |
Sep 17, 2009 | 23.67 | 23.40 | 23.09 | 23.21 | 591,127 | -0.34(-1.45%) |
Sep 16, 2009 | 23.52 | 23.76 | 23.51 | 23.55 | 940,411 | +0.13(+0.55%) |
Sep 15, 2009 | 23.18 | 23.50 | 23.18 | 23.42 | 695,006 | -0.11(-0.48%) |
Sep 14, 2009 | 23.26 | 23.62 | 23.20 | 23.54 | 493,264 | -0.33(-1.37%) |
Sep 11, 2009 | 23.83 | 24.11 | 23.83 | 23.86 | 560,335 | -0.52(-2.12%) |
Sep 10, 2009 | 24.14 | 24.40 | 23.89 | 24.38 | 1,098,886 | +0.56(+2.36%) |
Sep 09, 2009 | 23.60 | 23.96 | 23.57 | 23.82 | 924,307 | -0.30(-1.26%) |
Sep 08, 2009 | 23.86 | 24.20 | 23.86 | 24.12 | 552,004 | +0.29(+1.21%) |
Sep 04, 2009 | 23.53 | 23.91 | 23.43 | 23.83 | 304,051 | +0.49(+2.08%) |
Sep 03, 2009 | 23.24 | 23.46 | 23.16 | 23.35 | 456,697 | -0.24(-1.00%) |
Sep 02, 2009 | 23.61 | 23.66 | 23.45 | 23.58 | 1,431,943 | -0.08(-0.35%) |