Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 22.96 | 22.98 | 22.66 | 22.84 | 3,502,900 | -0.12(-0.54%) |
Nov 27, 2009 | 22.96 | 23.11 | 22.68 | 22.96 | 1,887,467 | -0.14(-0.62%) |
Nov 25, 2009 | 23.17 | 23.17 | 22.98 | 23.11 | 2,489,838 | -0.01(-0.06%) |
Nov 24, 2009 | 22.78 | 23.26 | 22.60 | 23.12 | 4,792,417 | +0.52(+2.31%) |
Nov 23, 2009 | 22.60 | 22.70 | 22.12 | 22.60 | 7,109,668 | +0.31(+1.41%) |
Nov 20, 2009 | 22.25 | 22.43 | 22.17 | 22.29 | 4,120,754 | +0.05(+0.21%) |
Nov 19, 2009 | 21.99 | 22.27 | 21.86 | 22.24 | 4,420,218 | +0.18(+0.83%) |
Nov 18, 2009 | 21.89 | 22.08 | 21.75 | 22.06 | 3,311,776 | +0.12(+0.57%) |
Nov 17, 2009 | 21.92 | 21.97 | 21.78 | 21.93 | 2,434,163 | +0.07(+0.30%) |
Nov 16, 2009 | 21.80 | 21.92 | 21.69 | 21.87 | 2,476,429 | +0.20(+0.90%) |
Nov 13, 2009 | 21.64 | 21.72 | 21.56 | 21.67 | 2,150,987 | +0.04(+0.18%) |
Nov 12, 2009 | 21.59 | 21.85 | 21.55 | 21.63 | 4,210,564 | +0.06(+0.27%) |
Nov 11, 2009 | 21.50 | 21.59 | 21.36 | 21.57 | 2,769,220 | +0.20(+0.95%) |
Nov 10, 2009 | 21.32 | 21.57 | 21.29 | 21.37 | 2,535,446 | +0.05(+0.21%) |
Nov 09, 2009 | 21.04 | 21.34 | 21.00 | 21.33 | 2,052,660 | +0.30(+1.43%) |
Nov 06, 2009 | 20.94 | 21.06 | 20.90 | 21.02 | 2,091,759 | +0.03(+0.16%) |
Nov 05, 2009 | 20.70 | 20.99 | 20.65 | 20.99 | 3,039,825 | +0.35(+1.68%) |
Nov 04, 2009 | 20.43 | 20.88 | 20.35 | 20.65 | 3,817,553 | +0.25(+1.22%) |
Nov 03, 2009 | 20.62 | 20.64 | 20.22 | 20.40 | 3,974,586 | -0.26(-1.26%) |
Nov 02, 2009 | 20.80 | 20.87 | 20.58 | 20.66 | 4,319,486 | -0.08(-0.38%) |
Oct 30, 2009 | 21.10 | 21.23 | 20.74 | 20.74 | 4,893,284 | -0.37(-1.76%) |
Oct 29, 2009 | 20.89 | 21.15 | 20.70 | 21.11 | 2,654,764 | +0.29(+1.41%) |
Oct 28, 2009 | 20.93 | 21.02 | 20.82 | 20.82 | 2,340,708 | -0.12(-0.56%) |
Oct 27, 2009 | 20.78 | 21.04 | 20.76 | 20.93 | 3,182,554 | +0.14(+0.66%) |
Oct 26, 2009 | 20.87 | 21.12 | 20.50 | 20.80 | 2,560,545 | -0.03(-0.16%) |
Oct 23, 2009 | 20.91 | 20.92 | 20.79 | 20.83 | 2,572,413 | -0.27(-1.30%) |
Oct 22, 2009 | 21.14 | 21.19 | 20.89 | 21.10 | 2,893,581 | -0.09(-0.43%) |
Oct 21, 2009 | 21.36 | 21.60 | 21.17 | 21.19 | 3,253,301 | -0.21(-0.98%) |
Oct 20, 2009 | 21.53 | 21.60 | 21.40 | 21.40 | 2,842,971 | -0.12(-0.58%) |
Oct 19, 2009 | 21.33 | 21.62 | 21.25 | 21.53 | 2,886,753 | +0.22(+1.04%) |
Oct 16, 2009 | 21.14 | 21.38 | 21.10 | 21.31 | 2,332,361 | +0.05(+0.25%) |
Oct 15, 2009 | 21.03 | 21.28 | 20.99 | 21.25 | 2,514,318 | +0.16(+0.77%) |
Oct 14, 2009 | 21.27 | 21.40 | 21.08 | 21.09 | 2,599,582 | -0.08(-0.37%) |
Oct 13, 2009 | 21.30 | 21.30 | 21.12 | 21.17 | 3,296,962 | -0.14(-0.64%) |
Oct 12, 2009 | 21.33 | 21.45 | 21.08 | 21.31 | 3,656,384 | +0.18(+0.83%) |
Oct 09, 2009 | 21.10 | 21.21 | 21.00 | 21.13 | 3,181,257 | -0.03(-0.12%) |
Oct 08, 2009 | 21.12 | 21.21 | 21.03 | 21.16 | 3,327,598 | +0.07(+0.34%) |
Oct 07, 2009 | 21.04 | 21.28 | 20.97 | 21.08 | 3,030,717 | +0.03(+0.12%) |
Oct 06, 2009 | 20.78 | 21.23 | 20.78 | 21.06 | 4,583,492 | +0.28(+1.35%) |
Oct 05, 2009 | 20.87 | 20.88 | 20.64 | 20.78 | 4,009,203 | -0.05(-0.22%) |
Oct 02, 2009 | 20.84 | 20.99 | 20.82 | 20.82 | 3,786,314 | -0.20(-0.96%) |
Oct 01, 2009 | 21.18 | 21.18 | 20.86 | 21.02 | 3,489,479 | -0.28(-1.32%) |
Sep 30, 2009 | 21.51 | 21.51 | 21.18 | 21.31 | 3,413,634 | -0.19(-0.88%) |
Sep 29, 2009 | 21.46 | 21.54 | 21.34 | 21.50 | 3,388,197 | +0.10(+0.46%) |
Sep 28, 2009 | 21.34 | 21.49 | 21.21 | 21.40 | 1,921,730 | +0.15(+0.71%) |
Sep 25, 2009 | 21.41 | 21.42 | 21.21 | 21.25 | 3,333,803 | -0.10(-0.49%) |
Sep 24, 2009 | 21.37 | 21.43 | 21.26 | 21.35 | 3,034,216 | +0.01(+0.06%) |
Sep 23, 2009 | 21.33 | 21.64 | 21.33 | 21.34 | 4,760,839 | +0.03(+0.15%) |
Sep 22, 2009 | 21.51 | 21.51 | 21.21 | 21.31 | 3,400,534 | -0.12(-0.58%) |
Sep 21, 2009 | 21.09 | 21.47 | 21.09 | 21.43 | 5,334,947 | +0.34(+1.61%) |
Sep 18, 2009 | 20.82 | 21.13 | 20.70 | 21.09 | 5,724,271 | +0.28(+1.35%) |
Sep 17, 2009 | 20.88 | 20.93 | 20.70 | 20.81 | 3,990,405 | -0.26(-1.24%) |
Sep 16, 2009 | 21.14 | 21.34 | 20.82 | 21.07 | 5,899,053 | -0.04(-0.19%) |
Sep 15, 2009 | 21.36 | 21.36 | 21.00 | 21.11 | 3,470,843 | -0.23(-1.07%) |
Sep 14, 2009 | 21.19 | 21.53 | 21.16 | 21.34 | 5,891,046 | -0.30(-1.39%) |
Sep 11, 2009 | 22.19 | 22.19 | 21.35 | 21.64 | 6,557,931 | +0.01(+0.03%) |
Sep 10, 2009 | 21.16 | 21.70 | 21.02 | 21.63 | 6,202,452 | +0.50(+2.35%) |
Sep 09, 2009 | 21.21 | 21.26 | 21.06 | 21.14 | 2,845,217 | -0.01(-0.06%) |
Sep 08, 2009 | 20.54 | 21.21 | 20.43 | 21.15 | 4,821,862 | +0.78(+3.82%) |
Sep 04, 2009 | 20.16 | 20.42 | 20.14 | 20.37 | 1,802,338 | +0.20(+1.00%) |
Sep 03, 2009 | 20.18 | 20.19 | 20.01 | 20.17 | 1,446,930 | +0.03(+0.13%) |
Sep 02, 2009 | 20.14 | 20.21 | 20.04 | 20.14 | 1,777,933 | +0.03(+0.16%) |