Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 24.42 | 24.42 | 24.14 | 24.30 | 1,214,467 | -0.14(-0.59%) |
Nov 27, 2009 | 24.47 | 24.68 | 24.35 | 24.45 | 473,941 | -0.62(-2.47%) |
Nov 25, 2009 | 25.05 | 25.11 | 24.89 | 25.07 | 663,036 | +0.11(+0.44%) |
Nov 24, 2009 | 24.88 | 25.06 | 24.76 | 24.96 | 1,046,499 | +0.11(+0.44%) |
Nov 23, 2009 | 24.93 | 25.02 | 24.74 | 24.85 | 745,867 | +0.43(+1.77%) |
Nov 20, 2009 | 24.46 | 24.60 | 24.27 | 24.41 | 841,487 | -0.03(-0.14%) |
Nov 19, 2009 | 24.57 | 24.61 | 24.22 | 24.45 | 1,179,603 | -0.23(-0.93%) |
Nov 18, 2009 | 24.82 | 24.84 | 24.61 | 24.68 | 509,524 | -0.16(-0.65%) |
Nov 17, 2009 | 24.93 | 24.93 | 24.69 | 24.84 | 473,869 | -0.08(-0.31%) |
Nov 16, 2009 | 24.79 | 24.94 | 24.67 | 24.91 | 822,667 | +0.22(+0.89%) |
Nov 13, 2009 | 24.57 | 24.74 | 24.46 | 24.69 | 960,041 | +0.09(+0.38%) |
Nov 12, 2009 | 24.74 | 24.87 | 24.52 | 24.60 | 1,446,151 | -0.10(-0.41%) |
Nov 11, 2009 | 24.81 | 24.81 | 24.60 | 24.70 | 1,120,739 | +0.01(+0.03%) |
Nov 10, 2009 | 24.60 | 24.79 | 24.60 | 24.69 | 1,438,611 | -0.03(-0.14%) |
Nov 09, 2009 | 24.25 | 24.73 | 24.13 | 24.73 | 982,585 | +0.55(+2.28%) |
Nov 06, 2009 | 24.10 | 24.24 | 23.89 | 24.18 | 1,281,272 | -0.03(-0.10%) |
Nov 05, 2009 | 23.52 | 24.20 | 23.43 | 24.20 | 1,364,758 | +0.75(+3.18%) |
Nov 04, 2009 | 23.48 | 23.95 | 23.39 | 23.45 | 1,331,345 | +0.08(+0.36%) |
Nov 03, 2009 | 23.42 | 23.46 | 23.22 | 23.37 | 1,584,723 | -0.08(-0.33%) |
Nov 02, 2009 | 23.25 | 23.62 | 23.08 | 23.45 | 2,020,259 | +0.22(+0.95%) |
Oct 30, 2009 | 23.68 | 23.70 | 23.17 | 23.23 | 2,013,189 | -0.51(-2.14%) |
Oct 29, 2009 | 23.58 | 23.75 | 23.33 | 23.73 | 1,418,616 | +0.27(+1.16%) |
Oct 28, 2009 | 23.90 | 24.07 | 23.45 | 23.46 | 2,189,068 | -0.43(-1.81%) |
Oct 27, 2009 | 24.29 | 24.29 | 23.76 | 23.90 | 1,615,853 | -0.33(-1.37%) |
Oct 26, 2009 | 24.51 | 24.64 | 24.17 | 24.23 | 1,871,614 | -0.29(-1.18%) |
Oct 23, 2009 | 24.46 | 24.60 | 24.33 | 24.51 | 2,170,855 | +0.23(+0.94%) |
Oct 22, 2009 | 24.15 | 24.45 | 23.77 | 24.29 | 2,315,060 | +0.15(+0.63%) |
Oct 21, 2009 | 24.20 | 24.43 | 24.10 | 24.13 | 1,932,808 | -0.14(-0.59%) |
Oct 20, 2009 | 24.14 | 24.28 | 24.12 | 24.28 | 1,895,730 | -0.26(-1.07%) |
Oct 19, 2009 | 24.57 | 24.68 | 24.42 | 24.54 | 1,409,305 | +0.08(+0.35%) |
Oct 16, 2009 | 24.40 | 24.65 | 24.18 | 24.46 | 1,811,883 | -0.20(-0.79%) |
Oct 15, 2009 | 23.96 | 24.72 | 23.96 | 24.65 | 1,720,199 | +0.57(+2.36%) |
Oct 14, 2009 | 24.00 | 24.08 | 23.80 | 24.08 | 2,035,972 | +0.30(+1.25%) |
Oct 13, 2009 | 23.92 | 24.03 | 23.73 | 23.79 | 1,179,967 | -0.22(-0.92%) |
Oct 12, 2009 | 24.01 | 24.10 | 23.80 | 24.01 | 1,074,804 | +0.03(+0.14%) |
Oct 09, 2009 | 23.87 | 24.10 | 23.87 | 23.97 | 1,113,124 | +0.04(+0.18%) |
Oct 08, 2009 | 23.81 | 24.15 | 23.81 | 23.93 | 1,434,859 | +0.18(+0.75%) |
Oct 07, 2009 | 23.90 | 23.96 | 23.72 | 23.75 | 1,025,447 | -0.25(-1.06%) |
Oct 06, 2009 | 23.86 | 24.10 | 23.73 | 24.01 | 1,396,995 | +0.25(+1.07%) |
Oct 05, 2009 | 23.60 | 23.83 | 23.50 | 23.75 | 1,568,882 | +0.16(+0.68%) |
Oct 02, 2009 | 23.86 | 24.01 | 23.53 | 23.59 | 1,929,869 | -0.43(-1.80%) |
Oct 01, 2009 | 24.58 | 24.65 | 23.98 | 24.02 | 1,599,677 | -0.70(-2.81%) |
Sep 30, 2009 | 24.68 | 24.88 | 24.39 | 24.72 | 1,754,062 | +0.02(+0.07%) |
Sep 29, 2009 | 24.62 | 24.82 | 24.50 | 24.70 | 1,308,218 | +0.05(+0.21%) |
Sep 28, 2009 | 24.41 | 24.68 | 24.35 | 24.65 | 1,542,070 | +0.38(+1.57%) |
Sep 25, 2009 | 24.22 | 24.40 | 24.18 | 24.27 | 1,966,495 | -0.37(-1.51%) |
Sep 24, 2009 | 24.55 | 24.70 | 24.20 | 24.64 | 2,472,901 | +0.08(+0.35%) |
Sep 23, 2009 | 24.62 | 24.77 | 24.53 | 24.56 | 2,187,867 | -0.09(-0.38%) |
Sep 22, 2009 | 24.65 | 24.68 | 24.44 | 24.65 | 2,068,695 | +0.23(+0.94%) |
Sep 21, 2009 | 24.18 | 24.50 | 24.15 | 24.42 | 2,037,076 | -0.01(-0.03%) |
Sep 18, 2009 | 23.96 | 24.46 | 23.88 | 24.43 | 2,389,286 | +0.69(+2.89%) |
Sep 17, 2009 | 23.53 | 23.85 | 23.44 | 23.74 | 1,726,872 | +0.59(+2.53%) |
Sep 16, 2009 | 23.57 | 23.57 | 23.15 | 23.16 | 1,312,254 | -0.08(-0.33%) |
Sep 15, 2009 | 23.37 | 23.37 | 22.95 | 23.23 | 1,559,181 | -0.14(-0.58%) |
Sep 14, 2009 | 23.16 | 23.37 | 23.00 | 23.37 | 785,716 | +0.13(+0.55%) |
Sep 11, 2009 | 23.05 | 23.35 | 22.92 | 23.24 | 1,585,670 | +0.20(+0.88%) |
Sep 10, 2009 | 22.87 | 23.04 | 22.60 | 23.04 | 1,015,549 | +0.13(+0.56%) |
Sep 09, 2009 | 22.85 | 23.06 | 22.61 | 22.91 | 1,028,462 | +0.03(+0.15%) |
Sep 08, 2009 | 22.86 | 23.01 | 22.49 | 22.88 | 1,129,244 | -0.04(-0.18%) |
Sep 04, 2009 | 23.11 | 23.16 | 22.73 | 22.92 | 944,933 | -0.19(-0.81%) |
Sep 03, 2009 | 22.39 | 23.12 | 21.99 | 23.11 | 2,249,149 | +0.72(+3.22%) |
Sep 02, 2009 | 22.50 | 22.62 | 22.38 | 22.39 | 1,966,604 | -0.27(-1.20%) |