Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 24.54 | 24.55 | 24.27 | 24.37 | 10,067,583 | -0.11(-0.46%) |
Nov 27, 2009 | 24.49 | 24.58 | 24.19 | 24.49 | 4,581,951 | -0.33(-1.34%) |
Nov 25, 2009 | 24.84 | 24.91 | 24.69 | 24.82 | 7,705,783 | +0.07(+0.27%) |
Nov 24, 2009 | 24.48 | 24.82 | 24.37 | 24.75 | 12,098,177 | +0.33(+1.36%) |
Nov 23, 2009 | 24.31 | 24.67 | 24.31 | 24.42 | 7,729,485 | +0.14(+0.57%) |
Nov 20, 2009 | 23.92 | 24.35 | 23.89 | 24.28 | 11,032,168 | +0.31(+1.30%) |
Nov 19, 2009 | 23.94 | 24.03 | 23.40 | 23.97 | 10,656,720 | -0.06(-0.25%) |
Nov 18, 2009 | 23.89 | 24.03 | 23.58 | 24.03 | 8,656,243 | +0.18(+0.75%) |
Nov 17, 2009 | 23.82 | 23.86 | 23.61 | 23.85 | 7,204,314 | +0.03(+0.14%) |
Nov 16, 2009 | 23.48 | 23.93 | 23.39 | 23.82 | 11,108,166 | +0.35(+1.50%) |
Nov 13, 2009 | 23.29 | 23.57 | 23.19 | 23.46 | 7,564,313 | +0.25(+1.09%) |
Nov 12, 2009 | 23.24 | 23.49 | 23.17 | 23.21 | 7,876,288 | -0.14(-0.60%) |
Nov 11, 2009 | 23.43 | 23.49 | 23.13 | 23.35 | 9,289,267 | -0.04(-0.17%) |
Nov 10, 2009 | 23.06 | 23.45 | 23.02 | 23.39 | 9,107,130 | +0.28(+1.21%) |
Nov 09, 2009 | 22.75 | 23.15 | 22.65 | 23.11 | 8,892,506 | +0.54(+2.38%) |
Nov 06, 2009 | 22.50 | 22.60 | 22.35 | 22.58 | 13,795,193 | +0.07(+0.32%) |
Nov 05, 2009 | 22.34 | 22.64 | 22.26 | 22.50 | 7,415,121 | +0.27(+1.21%) |
Nov 04, 2009 | 22.13 | 22.50 | 22.02 | 22.24 | 8,811,305 | +0.29(+1.31%) |
Nov 03, 2009 | 22.18 | 22.25 | 21.84 | 21.95 | 10,997,151 | -0.33(-1.50%) |
Nov 02, 2009 | 22.37 | 22.37 | 22.13 | 22.28 | 10,697,437 | +0.03(+0.12%) |
Oct 30, 2009 | 22.29 | 22.46 | 22.05 | 22.26 | 13,248,199 | -0.09(-0.38%) |
Oct 29, 2009 | 22.35 | 22.35 | 22.05 | 22.34 | 11,020,427 | +0.09(+0.41%) |
Oct 28, 2009 | 22.35 | 22.49 | 22.25 | 22.25 | 12,069,434 | -0.12(-0.53%) |
Oct 27, 2009 | 22.25 | 22.53 | 22.17 | 22.37 | 10,143,098 | +0.18(+0.80%) |
Oct 26, 2009 | 22.28 | 22.51 | 22.07 | 22.19 | 12,231,100 | -0.03(-0.15%) |
Oct 23, 2009 | 22.20 | 22.24 | 22.12 | 22.22 | 12,022,860 | -0.09(-0.41%) |
Oct 22, 2009 | 22.23 | 22.33 | 21.89 | 22.31 | 15,335,196 | +0.29(+1.31%) |
Oct 21, 2009 | 23.16 | 23.24 | 21.91 | 22.03 | 27,262,960 | -1.03(-4.48%) |
Oct 20, 2009 | 22.85 | 23.09 | 22.80 | 23.06 | 18,517,398 | -0.03(-0.11%) |
Oct 19, 2009 | 22.72 | 23.26 | 22.62 | 23.09 | 14,541,278 | +0.55(+2.44%) |
Oct 16, 2009 | 22.42 | 22.63 | 22.42 | 22.54 | 10,311,327 | -0.04(-0.17%) |
Oct 15, 2009 | 22.11 | 22.58 | 22.09 | 22.58 | 10,526,642 | +0.38(+1.71%) |
Oct 14, 2009 | 21.98 | 22.30 | 21.86 | 22.20 | 10,351,165 | +0.37(+1.68%) |
Oct 13, 2009 | 22.12 | 22.15 | 21.79 | 21.83 | 8,216,610 | -0.33(-1.51%) |
Oct 12, 2009 | 22.18 | 22.29 | 22.09 | 22.16 | 6,469,886 | +0.06(+0.27%) |
Oct 09, 2009 | 21.85 | 22.18 | 21.69 | 22.10 | 8,317,378 | +0.27(+1.26%) |
Oct 08, 2009 | 21.74 | 21.93 | 21.72 | 21.83 | 7,652,546 | +0.16(+0.72%) |
Oct 07, 2009 | 21.59 | 21.67 | 21.50 | 21.67 | 8,340,600 | +0.07(+0.30%) |
Oct 06, 2009 | 21.37 | 21.71 | 21.28 | 21.61 | 7,379,443 | +0.36(+1.69%) |
Oct 05, 2009 | 21.34 | 21.37 | 21.12 | 21.25 | 7,721,572 | -0.03(-0.12%) |
Oct 02, 2009 | 21.27 | 21.37 | 21.14 | 21.27 | 8,800,737 | -0.09(-0.43%) |
Oct 01, 2009 | 21.57 | 21.61 | 21.33 | 21.37 | 9,963,959 | -0.25(-1.15%) |
Sep 30, 2009 | 21.93 | 21.93 | 21.43 | 21.61 | 10,053,714 | -0.26(-1.17%) |
Sep 29, 2009 | 21.71 | 21.95 | 21.54 | 21.87 | 14,176,923 | +0.06(+0.27%) |
Sep 28, 2009 | 21.42 | 21.82 | 21.42 | 21.81 | 8,558,468 | +0.43(+1.99%) |
Sep 25, 2009 | 21.19 | 21.51 | 21.19 | 21.39 | 9,645,361 | +0.18(+0.86%) |
Sep 24, 2009 | 21.31 | 21.42 | 21.14 | 21.20 | 10,601,490 | -0.03(-0.15%) |
Sep 23, 2009 | 21.50 | 21.50 | 21.23 | 21.23 | 9,823,719 | -0.21(-0.98%) |
Sep 22, 2009 | 21.56 | 21.61 | 21.39 | 21.44 | 10,295,779 | -0.06(-0.27%) |
Sep 21, 2009 | 21.59 | 21.61 | 21.43 | 21.50 | 7,041,180 | +0.00(+0.00%) |
Sep 18, 2009 | 21.59 | 21.64 | 21.48 | 21.50 | 14,230,182 | +0.08(+0.37%) |
Sep 17, 2009 | 21.46 | 21.57 | 21.39 | 21.42 | 10,800,492 | +0.02(+0.07%) |
Sep 16, 2009 | 21.50 | 21.56 | 21.39 | 21.41 | 9,356,333 | -0.27(-1.25%) |
Sep 15, 2009 | 21.74 | 21.74 | 21.40 | 21.68 | 11,424,744 | +0.00(+0.00%) |
Sep 14, 2009 | 21.80 | 21.81 | 21.60 | 21.68 | 12,949,193 | +0.20(+0.94%) |
Sep 11, 2009 | 21.52 | 21.68 | 21.38 | 21.48 | 11,127,599 | +0.00(+0.00%) |
Sep 10, 2009 | 21.71 | 21.72 | 21.43 | 21.48 | 9,081,011 | -0.04(-0.18%) |
Sep 09, 2009 | 21.44 | 21.69 | 21.41 | 21.52 | 9,467,551 | +0.03(+0.15%) |
Sep 08, 2009 | 21.73 | 21.76 | 21.36 | 21.48 | 8,216,829 | -0.11(-0.51%) |
Sep 04, 2009 | 21.39 | 21.59 | 21.36 | 21.59 | 6,356,718 | +0.24(+1.10%) |
Sep 03, 2009 | 21.57 | 21.61 | 21.25 | 21.36 | 8,921,360 | -0.24(-1.12%) |
Sep 02, 2009 | 21.43 | 21.67 | 21.37 | 21.60 | 10,914,312 | +0.09(+0.40%) |