Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 23.57 | 24.45 | 23.38 | 24.36 | 3,995,871 | +0.88(+3.74%) |
Nov 27, 2009 | 23.48 | 23.90 | 23.36 | 23.48 | 2,278,191 | -0.70(-2.91%) |
Nov 25, 2009 | 24.22 | 24.36 | 24.11 | 24.19 | 2,650,487 | +0.10(+0.41%) |
Nov 24, 2009 | 24.43 | 24.46 | 24.00 | 24.09 | 3,554,306 | -0.36(-1.49%) |
Nov 23, 2009 | 24.58 | 24.83 | 24.26 | 24.45 | 3,780,936 | +0.31(+1.27%) |
Nov 20, 2009 | 24.19 | 24.27 | 24.06 | 24.15 | 3,087,419 | -0.17(-0.71%) |
Nov 19, 2009 | 24.63 | 24.67 | 24.21 | 24.32 | 3,396,088 | -0.57(-2.30%) |
Nov 18, 2009 | 24.44 | 24.96 | 24.41 | 24.89 | 5,073,683 | +0.44(+1.82%) |
Nov 17, 2009 | 24.72 | 25.00 | 24.42 | 24.45 | 4,306,329 | -0.43(-1.74%) |
Nov 16, 2009 | 24.46 | 25.12 | 24.46 | 24.88 | 5,289,765 | +0.59(+2.42%) |
Nov 13, 2009 | 24.18 | 24.36 | 23.96 | 24.29 | 4,233,735 | +0.32(+1.35%) |
Nov 12, 2009 | 24.19 | 24.39 | 23.91 | 23.97 | 5,059,085 | -0.25(-1.02%) |
Nov 11, 2009 | 23.99 | 24.39 | 23.91 | 24.22 | 5,382,600 | +0.44(+1.87%) |
Nov 10, 2009 | 23.78 | 23.95 | 23.43 | 23.77 | 4,414,430 | -0.18(-0.75%) |
Nov 09, 2009 | 23.17 | 23.96 | 23.06 | 23.95 | 3,939,205 | +1.13(+4.93%) |
Nov 06, 2009 | 22.81 | 23.20 | 22.64 | 22.83 | 4,230,730 | -0.38(-1.64%) |
Nov 05, 2009 | 23.00 | 23.26 | 22.76 | 23.21 | 4,121,542 | +0.51(+2.26%) |
Nov 04, 2009 | 23.51 | 23.57 | 22.68 | 22.69 | 7,485,283 | -0.50(-2.14%) |
Nov 03, 2009 | 22.53 | 23.24 | 22.51 | 23.19 | 7,811,586 | +0.33(+1.46%) |
Nov 02, 2009 | 22.92 | 23.37 | 22.19 | 22.85 | 8,498,651 | -0.01(-0.03%) |
Oct 30, 2009 | 23.10 | 23.24 | 22.28 | 22.86 | 7,663,789 | -0.40(-1.74%) |
Oct 29, 2009 | 22.60 | 23.34 | 22.53 | 23.26 | 5,733,435 | +1.02(+4.57%) |
Oct 28, 2009 | 23.08 | 23.42 | 22.21 | 22.25 | 8,062,305 | -0.98(-4.20%) |
Oct 27, 2009 | 23.58 | 23.69 | 23.12 | 23.22 | 6,225,233 | -0.34(-1.45%) |
Oct 26, 2009 | 23.62 | 24.20 | 23.51 | 23.56 | 6,248,900 | -0.06(-0.24%) |
Oct 23, 2009 | 23.75 | 23.81 | 23.51 | 23.62 | 5,617,933 | -0.28(-1.18%) |
Oct 22, 2009 | 23.28 | 23.93 | 22.95 | 23.90 | 5,865,513 | +0.61(+2.63%) |
Oct 21, 2009 | 23.43 | 23.96 | 23.25 | 23.29 | 4,300,723 | -0.30(-1.27%) |
Oct 20, 2009 | 23.48 | 23.66 | 23.48 | 23.59 | 3,686,359 | -0.44(-1.85%) |
Oct 19, 2009 | 23.70 | 24.10 | 23.57 | 24.04 | 4,470,664 | +0.51(+2.16%) |
Oct 16, 2009 | 23.85 | 23.92 | 23.47 | 23.53 | 5,320,617 | -0.64(-2.63%) |
Oct 15, 2009 | 24.18 | 24.26 | 24.03 | 24.16 | 6,049,742 | -0.21(-0.85%) |
Oct 14, 2009 | 23.96 | 24.46 | 23.81 | 24.37 | 5,460,810 | +0.86(+3.66%) |
Oct 13, 2009 | 23.69 | 23.80 | 23.32 | 23.51 | 4,411,446 | -0.33(-1.40%) |
Oct 12, 2009 | 23.87 | 24.14 | 23.73 | 23.85 | 3,349,091 | -0.03(-0.14%) |
Oct 09, 2009 | 23.56 | 23.90 | 23.36 | 23.88 | 4,630,781 | +0.20(+0.85%) |
Oct 08, 2009 | 23.55 | 23.90 | 23.43 | 23.68 | 5,252,502 | +0.44(+1.91%) |
Oct 07, 2009 | 23.17 | 23.43 | 22.91 | 23.24 | 5,783,200 | -0.02(-0.07%) |
Oct 06, 2009 | 23.53 | 23.82 | 22.94 | 23.25 | 6,144,103 | -0.06(-0.27%) |
Oct 05, 2009 | 22.95 | 23.38 | 22.74 | 23.32 | 5,072,653 | +0.62(+2.75%) |
Oct 02, 2009 | 22.32 | 23.34 | 22.30 | 22.69 | 8,215,744 | -0.16(-0.71%) |
Oct 01, 2009 | 23.88 | 23.91 | 22.85 | 22.85 | 11,676,206 | -1.07(-4.49%) |
Sep 30, 2009 | 24.37 | 24.38 | 23.59 | 23.93 | 6,765,045 | -0.23(-0.96%) |
Sep 29, 2009 | 24.61 | 24.80 | 24.07 | 24.16 | 5,540,013 | +0.02(+0.07%) |
Sep 28, 2009 | 23.77 | 24.59 | 23.66 | 24.14 | 4,581,243 | +0.56(+2.37%) |
Sep 25, 2009 | 23.34 | 23.85 | 23.13 | 23.58 | 8,030,895 | +0.07(+0.32%) |
Sep 24, 2009 | 24.55 | 24.65 | 23.36 | 23.51 | 8,323,395 | -1.13(-4.59%) |
Sep 23, 2009 | 25.65 | 25.65 | 24.60 | 24.64 | 5,702,039 | -0.92(-3.61%) |
Sep 22, 2009 | 25.09 | 25.60 | 24.96 | 25.56 | 7,774,390 | +0.79(+3.17%) |
Sep 21, 2009 | 24.82 | 25.07 | 24.59 | 24.78 | 4,198,208 | -0.39(-1.56%) |
Sep 18, 2009 | 25.28 | 25.50 | 24.72 | 25.17 | 4,978,605 | +0.03(+0.14%) |
Sep 17, 2009 | 25.22 | 26.12 | 24.76 | 25.13 | 8,926,132 | +0.53(+2.13%) |
Sep 16, 2009 | 24.49 | 25.28 | 24.38 | 24.61 | 6,339,523 | +0.35(+1.45%) |
Sep 15, 2009 | 24.04 | 24.60 | 23.56 | 24.26 | 6,158,183 | +0.38(+1.60%) |
Sep 14, 2009 | 22.85 | 23.89 | 22.84 | 23.88 | 3,862,821 | +0.69(+2.96%) |
Sep 11, 2009 | 23.36 | 23.47 | 22.90 | 23.19 | 4,129,706 | -0.04(-0.17%) |
Sep 10, 2009 | 22.87 | 23.28 | 22.54 | 23.23 | 3,667,745 | +0.34(+1.49%) |
Sep 09, 2009 | 22.44 | 22.96 | 22.25 | 22.89 | 4,894,984 | +0.44(+1.95%) |
Sep 08, 2009 | 22.03 | 22.45 | 21.87 | 22.45 | 3,554,450 | +0.76(+3.49%) |
Sep 04, 2009 | 21.44 | 21.69 | 21.06 | 21.69 | 2,750,617 | +0.25(+1.17%) |
Sep 03, 2009 | 21.30 | 21.47 | 20.89 | 21.44 | 3,348,649 | +0.42(+1.99%) |
Sep 02, 2009 | 21.28 | 21.44 | 21.02 | 21.02 | 5,964,853 | -0.43(-2.02%) |