Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 22.42 | 22.55 | 22.10 | 22.33 | 4,523,768 | -0.21(-0.95%) |
Nov 27, 2009 | 22.32 | 22.76 | 22.30 | 22.55 | 1,095,081 | -0.76(-3.27%) |
Nov 25, 2009 | 22.68 | 23.37 | 22.66 | 23.31 | 2,911,778 | +0.48(+2.11%) |
Nov 24, 2009 | 22.76 | 22.96 | 22.42 | 22.83 | 2,165,217 | +0.11(+0.47%) |
Nov 23, 2009 | 22.78 | 23.17 | 22.61 | 22.72 | 3,070,169 | +0.47(+2.11%) |
Nov 20, 2009 | 22.12 | 22.32 | 21.88 | 22.25 | 2,869,106 | +0.01(+0.03%) |
Nov 19, 2009 | 22.35 | 22.67 | 21.53 | 22.24 | 4,645,445 | -0.46(-2.04%) |
Nov 18, 2009 | 22.63 | 22.94 | 22.27 | 22.71 | 3,674,749 | +0.15(+0.66%) |
Nov 17, 2009 | 22.82 | 22.90 | 22.49 | 22.56 | 3,160,818 | -0.33(-1.43%) |
Nov 16, 2009 | 22.69 | 23.09 | 22.69 | 22.89 | 4,994,400 | +0.37(+1.64%) |
Nov 13, 2009 | 22.40 | 22.98 | 22.20 | 22.52 | 3,018,781 | +0.02(+0.08%) |
Nov 12, 2009 | 23.24 | 23.33 | 22.40 | 22.50 | 2,314,651 | -0.76(-3.27%) |
Nov 11, 2009 | 23.44 | 23.54 | 22.92 | 23.26 | 3,211,612 | +0.09(+0.38%) |
Nov 10, 2009 | 23.24 | 23.48 | 22.73 | 23.17 | 2,156,094 | -0.18(-0.79%) |
Nov 09, 2009 | 22.99 | 23.46 | 22.96 | 23.36 | 4,032,148 | +0.71(+3.12%) |
Nov 06, 2009 | 22.61 | 23.17 | 22.52 | 22.65 | 2,077,623 | -0.36(-1.58%) |
Nov 05, 2009 | 22.85 | 23.16 | 22.64 | 23.01 | 3,328,556 | +0.32(+1.42%) |
Nov 04, 2009 | 23.48 | 23.56 | 22.67 | 22.69 | 3,758,775 | -0.50(-2.15%) |
Nov 03, 2009 | 22.34 | 23.37 | 22.02 | 23.19 | 3,662,495 | +0.58(+2.58%) |
Nov 02, 2009 | 22.68 | 23.39 | 22.30 | 22.61 | 3,820,684 | -0.01(-0.03%) |
Oct 30, 2009 | 23.96 | 24.09 | 22.45 | 22.61 | 4,373,101 | -1.43(-5.96%) |
Oct 29, 2009 | 23.17 | 24.11 | 23.17 | 24.05 | 4,160,682 | +1.06(+4.61%) |
Oct 28, 2009 | 24.21 | 24.36 | 22.98 | 22.99 | 3,408,974 | -1.40(-5.73%) |
Oct 27, 2009 | 24.77 | 25.16 | 24.30 | 24.38 | 3,316,986 | -0.35(-1.42%) |
Oct 26, 2009 | 25.56 | 26.28 | 24.59 | 24.74 | 3,866,719 | -0.88(-3.44%) |
Oct 23, 2009 | 25.98 | 26.05 | 25.44 | 25.62 | 3,293,724 | -1.09(-4.08%) |
Oct 22, 2009 | 26.57 | 26.80 | 25.91 | 26.70 | 2,348,650 | +0.25(+0.94%) |
Oct 21, 2009 | 26.01 | 27.50 | 25.81 | 26.45 | 3,298,812 | +0.18(+0.68%) |
Oct 20, 2009 | 25.70 | 26.35 | 25.65 | 26.28 | 2,159,006 | -0.10(-0.38%) |
Oct 19, 2009 | 26.31 | 26.45 | 25.80 | 26.38 | 2,134,730 | +0.04(+0.16%) |
Oct 16, 2009 | 25.69 | 26.50 | 25.43 | 26.34 | 3,368,556 | +0.33(+1.26%) |
Oct 15, 2009 | 24.89 | 26.03 | 24.73 | 26.01 | 2,890,754 | +0.90(+3.60%) |
Oct 14, 2009 | 25.15 | 25.84 | 24.90 | 25.10 | 6,480,251 | +0.27(+1.08%) |
Oct 13, 2009 | 25.19 | 25.21 | 24.34 | 24.84 | 2,361,875 | -0.38(-1.51%) |
Oct 12, 2009 | 25.44 | 25.53 | 24.94 | 25.22 | 1,323,123 | +0.52(+2.12%) |
Oct 09, 2009 | 24.70 | 24.86 | 24.39 | 24.69 | 1,357,686 | -0.14(-0.57%) |
Oct 08, 2009 | 24.32 | 25.21 | 24.12 | 24.84 | 3,266,238 | +0.66(+2.73%) |
Oct 07, 2009 | 23.94 | 24.34 | 23.83 | 24.18 | 1,195,465 | +0.08(+0.35%) |
Oct 06, 2009 | 23.65 | 24.19 | 23.64 | 24.09 | 1,960,667 | +0.75(+3.21%) |
Oct 05, 2009 | 22.36 | 23.37 | 22.11 | 23.34 | 2,023,001 | +1.08(+4.86%) |
Oct 02, 2009 | 22.17 | 22.39 | 21.78 | 22.26 | 3,237,011 | -0.30(-1.34%) |
Oct 01, 2009 | 23.52 | 23.69 | 22.49 | 22.56 | 2,508,317 | -0.95(-4.02%) |
Sep 30, 2009 | 23.76 | 23.93 | 22.90 | 23.51 | 2,142,723 | -0.07(-0.28%) |
Sep 29, 2009 | 23.02 | 23.77 | 22.93 | 23.58 | 2,492,574 | +0.60(+2.59%) |
Sep 28, 2009 | 22.12 | 23.06 | 21.97 | 22.98 | 2,996,226 | +1.00(+4.57%) |
Sep 25, 2009 | 22.10 | 22.39 | 21.85 | 21.98 | 1,467,565 | -0.24(-1.07%) |
Sep 24, 2009 | 22.89 | 22.93 | 22.08 | 22.21 | 2,069,339 | -0.73(-3.19%) |
Sep 23, 2009 | 23.48 | 23.82 | 22.72 | 22.95 | 2,048,688 | -0.65(-2.77%) |
Sep 22, 2009 | 23.21 | 23.66 | 23.20 | 23.60 | 1,656,785 | +0.45(+1.93%) |
Sep 21, 2009 | 22.36 | 23.28 | 22.13 | 23.15 | 2,413,892 | +0.37(+1.64%) |
Sep 18, 2009 | 23.64 | 23.83 | 22.51 | 22.78 | 3,236,093 | -0.59(-2.52%) |
Sep 17, 2009 | 24.00 | 24.05 | 23.14 | 23.37 | 2,809,592 | -0.66(-2.75%) |
Sep 16, 2009 | 24.18 | 24.43 | 23.78 | 24.03 | 2,455,332 | +0.17(+0.70%) |
Sep 15, 2009 | 22.84 | 23.91 | 22.68 | 23.86 | 2,653,018 | +1.06(+4.67%) |
Sep 14, 2009 | 22.09 | 22.82 | 21.88 | 22.80 | 1,873,823 | +0.39(+1.72%) |
Sep 11, 2009 | 21.96 | 22.84 | 21.95 | 22.41 | 2,573,899 | +0.58(+2.64%) |
Sep 10, 2009 | 21.49 | 21.90 | 21.32 | 21.83 | 1,500,995 | +0.38(+1.77%) |
Sep 09, 2009 | 21.26 | 21.50 | 21.08 | 21.45 | 2,635,819 | +0.26(+1.21%) |
Sep 08, 2009 | 20.96 | 21.28 | 20.83 | 21.20 | 2,303,088 | +0.76(+3.73%) |
Sep 04, 2009 | 19.51 | 20.49 | 19.45 | 20.44 | 1,592,624 | +0.88(+4.50%) |
Sep 03, 2009 | 19.35 | 19.58 | 19.00 | 19.56 | 1,361,059 | +0.36(+1.86%) |
Sep 02, 2009 | 19.46 | 19.69 | 19.13 | 19.20 | 1,453,442 | -0.40(-2.03%) |