Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 22.18 | 22.30 | 21.86 | 22.09 | 4,573,662 | -0.21(-0.95%) |
Nov 27, 2009 | 22.08 | 22.51 | 22.05 | 22.30 | 1,107,159 | -0.75(-3.27%) |
Nov 25, 2009 | 22.43 | 23.11 | 22.41 | 23.05 | 2,943,894 | +0.48(+2.11%) |
Nov 24, 2009 | 22.51 | 22.71 | 22.17 | 22.58 | 2,189,098 | +0.11(+0.47%) |
Nov 23, 2009 | 22.53 | 22.91 | 22.36 | 22.47 | 3,104,031 | +0.46(+2.11%) |
Nov 20, 2009 | 21.88 | 22.08 | 21.64 | 22.01 | 2,900,751 | +0.01(+0.03%) |
Nov 19, 2009 | 22.11 | 22.42 | 21.29 | 22.00 | 4,696,682 | -0.46(-2.04%) |
Nov 18, 2009 | 22.38 | 22.69 | 22.03 | 22.46 | 3,715,279 | +0.15(+0.66%) |
Nov 17, 2009 | 22.57 | 22.65 | 22.24 | 22.31 | 3,195,680 | -0.32(-1.43%) |
Nov 16, 2009 | 22.44 | 22.84 | 22.44 | 22.64 | 5,049,486 | +0.36(+1.64%) |
Nov 13, 2009 | 22.16 | 22.73 | 21.95 | 22.27 | 3,052,076 | +0.02(+0.08%) |
Nov 12, 2009 | 22.98 | 23.07 | 22.15 | 22.25 | 2,340,180 | -0.75(-3.27%) |
Nov 11, 2009 | 23.19 | 23.28 | 22.67 | 23.01 | 3,247,034 | +0.09(+0.39%) |
Nov 10, 2009 | 22.99 | 23.22 | 22.48 | 22.92 | 2,179,874 | -0.18(-0.79%) |
Nov 09, 2009 | 22.74 | 23.21 | 22.71 | 23.10 | 4,076,620 | +0.70(+3.12%) |
Nov 06, 2009 | 22.37 | 22.92 | 22.27 | 22.40 | 2,100,538 | -0.36(-1.58%) |
Nov 05, 2009 | 22.60 | 22.91 | 22.39 | 22.76 | 3,365,268 | +0.32(+1.42%) |
Nov 04, 2009 | 23.22 | 23.31 | 22.42 | 22.44 | 3,800,232 | -0.49(-2.15%) |
Nov 03, 2009 | 22.09 | 23.11 | 21.78 | 22.94 | 3,702,890 | +0.58(+2.58%) |
Nov 02, 2009 | 22.44 | 23.13 | 22.05 | 22.36 | 3,862,824 | -0.01(-0.03%) |
Oct 30, 2009 | 23.70 | 23.82 | 22.20 | 22.37 | 4,421,334 | -1.42(-5.96%) |
Oct 29, 2009 | 22.91 | 23.84 | 22.91 | 23.78 | 4,206,572 | +1.05(+4.61%) |
Oct 28, 2009 | 23.94 | 24.09 | 22.72 | 22.74 | 3,446,573 | -1.38(-5.73%) |
Oct 27, 2009 | 24.50 | 24.88 | 24.04 | 24.12 | 3,353,571 | -0.35(-1.42%) |
Oct 26, 2009 | 25.28 | 26.00 | 24.32 | 24.47 | 3,909,366 | -0.87(-3.44%) |
Oct 23, 2009 | 25.70 | 25.77 | 25.17 | 25.34 | 3,330,052 | -1.08(-4.08%) |
Oct 22, 2009 | 26.28 | 26.51 | 25.62 | 26.41 | 2,374,555 | +0.25(+0.94%) |
Oct 21, 2009 | 25.72 | 27.20 | 25.52 | 26.17 | 3,335,196 | +0.18(+0.68%) |
Oct 20, 2009 | 25.42 | 26.06 | 25.37 | 25.99 | 2,182,818 | -0.10(-0.38%) |
Oct 19, 2009 | 26.02 | 26.17 | 25.52 | 26.09 | 2,158,275 | +0.04(+0.16%) |
Oct 16, 2009 | 25.41 | 26.21 | 25.15 | 26.05 | 3,405,710 | +0.32(+1.26%) |
Oct 15, 2009 | 24.62 | 25.74 | 24.46 | 25.72 | 2,922,638 | +0.89(+3.60%) |
Oct 14, 2009 | 24.88 | 25.55 | 24.63 | 24.83 | 6,551,725 | +0.26(+1.08%) |
Oct 13, 2009 | 24.92 | 24.94 | 24.07 | 24.57 | 2,387,925 | -0.38(-1.51%) |
Oct 12, 2009 | 25.17 | 25.25 | 24.67 | 24.94 | 1,337,717 | +0.52(+2.12%) |
Oct 09, 2009 | 24.43 | 24.59 | 24.12 | 24.42 | 1,372,661 | -0.14(-0.57%) |
Oct 08, 2009 | 24.05 | 24.93 | 23.86 | 24.57 | 3,302,263 | +0.65(+2.73%) |
Oct 07, 2009 | 23.68 | 24.08 | 23.57 | 23.91 | 1,208,650 | +0.08(+0.35%) |
Oct 06, 2009 | 23.39 | 23.92 | 23.38 | 23.83 | 1,982,292 | +0.74(+3.21%) |
Oct 05, 2009 | 22.12 | 23.11 | 21.87 | 23.09 | 2,045,314 | +1.07(+4.86%) |
Oct 02, 2009 | 21.92 | 22.14 | 21.54 | 22.02 | 3,272,713 | -0.30(-1.34%) |
Oct 01, 2009 | 23.26 | 23.44 | 22.24 | 22.32 | 2,535,983 | -0.94(-4.02%) |
Sep 30, 2009 | 23.50 | 23.67 | 22.65 | 23.25 | 2,166,356 | -0.06(-0.28%) |
Sep 29, 2009 | 22.77 | 23.51 | 22.68 | 23.32 | 2,520,066 | +0.59(+2.59%) |
Sep 28, 2009 | 21.88 | 22.81 | 21.73 | 22.73 | 3,029,273 | +0.99(+4.57%) |
Sep 25, 2009 | 21.86 | 22.15 | 21.61 | 21.74 | 1,483,752 | -0.24(-1.07%) |
Sep 24, 2009 | 22.64 | 22.68 | 21.84 | 21.97 | 2,092,162 | -0.72(-3.19%) |
Sep 23, 2009 | 23.22 | 23.56 | 22.47 | 22.69 | 2,071,284 | -0.65(-2.77%) |
Sep 22, 2009 | 22.96 | 23.40 | 22.94 | 23.34 | 1,675,058 | +0.44(+1.93%) |
Sep 21, 2009 | 22.12 | 23.03 | 21.89 | 22.90 | 2,440,516 | +0.37(+1.64%) |
Sep 18, 2009 | 23.38 | 23.57 | 22.27 | 22.53 | 3,271,785 | -0.58(-2.52%) |
Sep 17, 2009 | 23.74 | 23.79 | 22.89 | 23.11 | 2,840,580 | -0.65(-2.75%) |
Sep 16, 2009 | 23.91 | 24.17 | 23.52 | 23.77 | 2,482,413 | +0.16(+0.70%) |
Sep 15, 2009 | 22.59 | 23.65 | 22.43 | 23.60 | 2,682,280 | +1.05(+4.67%) |
Sep 14, 2009 | 21.85 | 22.57 | 21.64 | 22.55 | 1,894,490 | +0.38(+1.72%) |
Sep 11, 2009 | 21.72 | 22.59 | 21.71 | 22.17 | 2,602,287 | +0.57(+2.64%) |
Sep 10, 2009 | 21.26 | 21.66 | 21.08 | 21.59 | 1,517,550 | +0.38(+1.77%) |
Sep 09, 2009 | 21.02 | 21.27 | 20.85 | 21.22 | 2,664,891 | +0.25(+1.21%) |
Sep 08, 2009 | 20.74 | 21.04 | 20.60 | 20.97 | 2,328,490 | +0.75(+3.72%) |
Sep 04, 2009 | 19.29 | 20.27 | 19.24 | 20.21 | 1,610,190 | +0.87(+4.50%) |
Sep 03, 2009 | 19.14 | 19.37 | 18.79 | 19.34 | 1,376,071 | +0.35(+1.86%) |
Sep 02, 2009 | 19.25 | 19.47 | 18.92 | 18.99 | 1,469,472 | -0.39(-2.03%) |