Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 24.09 | 24.40 | 23.71 | 24.18 | 1,824,174 | +0.13(+0.53%) |
Nov 27, 2009 | 23.82 | 24.58 | 23.64 | 24.06 | 1,102,204 | -0.53(-2.17%) |
Nov 25, 2009 | 23.42 | 24.60 | 23.19 | 24.59 | 2,114,562 | +1.18(+5.04%) |
Nov 24, 2009 | 23.35 | 23.59 | 23.28 | 23.41 | 1,625,134 | +0.00(+0.00%) |
Nov 23, 2009 | 23.64 | 23.96 | 23.25 | 23.41 | 2,549,462 | +0.27(+1.17%) |
Nov 20, 2009 | 23.51 | 23.59 | 22.80 | 23.14 | 1,530,044 | -0.46(-1.96%) |
Nov 19, 2009 | 24.15 | 24.26 | 23.48 | 23.60 | 2,026,110 | -0.81(-3.33%) |
Nov 18, 2009 | 23.52 | 24.70 | 23.51 | 24.42 | 3,312,543 | +1.00(+4.26%) |
Nov 17, 2009 | 23.27 | 23.48 | 23.14 | 23.42 | 1,046,188 | -0.06(-0.27%) |
Nov 16, 2009 | 23.51 | 23.88 | 23.33 | 23.48 | 1,270,419 | +0.27(+1.17%) |
Nov 13, 2009 | 23.20 | 23.49 | 22.99 | 23.21 | 1,257,198 | +0.05(+0.21%) |
Nov 12, 2009 | 23.67 | 23.86 | 23.12 | 23.16 | 857,628 | -0.49(-2.06%) |
Nov 11, 2009 | 23.44 | 23.92 | 23.44 | 23.65 | 951,321 | +0.22(+0.95%) |
Nov 10, 2009 | 23.75 | 24.13 | 23.34 | 23.43 | 1,384,668 | -0.51(-2.13%) |
Nov 09, 2009 | 23.42 | 24.01 | 23.42 | 23.94 | 1,034,393 | +0.79(+3.41%) |
Nov 06, 2009 | 23.45 | 23.70 | 22.99 | 23.15 | 891,969 | -0.05(-0.21%) |
Nov 05, 2009 | 22.76 | 23.63 | 22.62 | 23.19 | 1,140,556 | +0.50(+2.22%) |
Nov 04, 2009 | 23.23 | 23.48 | 22.60 | 22.69 | 1,576,303 | -0.33(-1.42%) |
Nov 03, 2009 | 22.54 | 23.03 | 22.21 | 23.02 | 1,538,586 | +0.31(+1.37%) |
Nov 02, 2009 | 22.50 | 22.93 | 22.16 | 22.71 | 2,057,372 | +0.28(+1.25%) |
Oct 30, 2009 | 23.09 | 23.29 | 22.09 | 22.43 | 1,681,354 | -0.75(-3.24%) |
Oct 29, 2009 | 22.44 | 23.28 | 22.39 | 23.18 | 1,654,366 | +1.01(+4.57%) |
Oct 28, 2009 | 22.74 | 23.05 | 22.14 | 22.17 | 1,853,341 | -0.77(-3.37%) |
Oct 27, 2009 | 24.54 | 24.54 | 22.72 | 22.94 | 1,661,444 | +0.08(+0.35%) |
Oct 26, 2009 | 23.58 | 24.22 | 22.73 | 22.86 | 2,291,633 | -0.71(-3.01%) |
Oct 23, 2009 | 23.48 | 23.57 | 23.27 | 23.57 | 1,727,999 | -0.02(-0.07%) |
Oct 22, 2009 | 23.39 | 23.59 | 22.90 | 23.59 | 2,221,711 | +0.08(+0.34%) |
Oct 21, 2009 | 22.67 | 24.56 | 22.56 | 23.51 | 4,029,348 | +0.61(+2.65%) |
Oct 20, 2009 | 22.80 | 22.99 | 22.77 | 22.90 | 3,626,539 | +0.24(+1.06%) |
Oct 19, 2009 | 21.38 | 22.72 | 21.26 | 22.66 | 2,415,590 | +1.38(+6.49%) |
Oct 16, 2009 | 21.29 | 21.41 | 21.00 | 21.28 | 1,475,941 | -0.20(-0.93%) |
Oct 15, 2009 | 21.20 | 21.66 | 21.20 | 21.48 | 2,592,979 | -0.01(-0.04%) |
Oct 14, 2009 | 21.14 | 21.54 | 21.11 | 21.49 | 2,689,817 | -0.03(-0.15%) |
Oct 13, 2009 | 21.45 | 21.65 | 21.16 | 21.52 | 1,711,212 | +0.04(+0.19%) |
Oct 12, 2009 | 21.82 | 22.13 | 21.19 | 21.48 | 1,543,538 | -0.35(-1.61%) |
Oct 09, 2009 | 21.58 | 21.87 | 21.02 | 21.83 | 2,596,192 | +0.25(+1.15%) |
Oct 08, 2009 | 21.50 | 21.84 | 21.26 | 21.58 | 2,548,508 | +0.29(+1.35%) |
Oct 07, 2009 | 21.94 | 21.94 | 21.01 | 21.30 | 3,002,938 | -0.66(-3.02%) |
Oct 06, 2009 | 21.73 | 22.61 | 21.73 | 21.96 | 1,799,346 | +0.40(+1.85%) |
Oct 05, 2009 | 21.40 | 21.73 | 21.34 | 21.56 | 1,806,666 | +0.38(+1.81%) |
Oct 02, 2009 | 20.79 | 21.42 | 20.56 | 21.18 | 2,471,789 | +0.31(+1.49%) |
Oct 01, 2009 | 21.85 | 22.01 | 20.79 | 20.86 | 2,610,054 | -1.18(-5.36%) |
Sep 30, 2009 | 22.22 | 22.64 | 21.54 | 22.05 | 1,800,347 | +0.05(+0.22%) |
Sep 29, 2009 | 22.11 | 22.39 | 21.74 | 22.00 | 2,321,928 | +0.11(+0.51%) |
Sep 28, 2009 | 22.03 | 22.25 | 21.62 | 21.89 | 909,944 | +0.14(+0.62%) |
Sep 25, 2009 | 21.77 | 21.86 | 21.34 | 21.75 | 1,718,929 | -0.01(-0.04%) |
Sep 24, 2009 | 22.37 | 22.49 | 21.39 | 21.76 | 2,395,001 | -0.50(-2.26%) |
Sep 23, 2009 | 22.52 | 22.92 | 22.20 | 22.26 | 2,506,843 | -0.26(-1.17%) |
Sep 22, 2009 | 22.83 | 23.14 | 22.47 | 22.52 | 2,480,775 | -0.16(-0.70%) |
Sep 21, 2009 | 22.90 | 23.03 | 22.55 | 22.68 | 2,429,794 | -0.46(-2.00%) |
Sep 18, 2009 | 24.18 | 24.30 | 22.64 | 23.15 | 3,565,184 | -0.94(-3.91%) |
Sep 17, 2009 | 23.28 | 24.42 | 22.90 | 24.09 | 4,208,469 | +1.10(+4.79%) |
Sep 16, 2009 | 24.37 | 24.42 | 22.28 | 22.99 | 10,898,575 | -2.99(-11.52%) |
Sep 15, 2009 | 25.83 | 26.25 | 25.56 | 25.98 | 872,111 | +0.09(+0.34%) |
Sep 14, 2009 | 25.06 | 25.94 | 24.90 | 25.89 | 932,345 | +0.65(+2.59%) |
Sep 11, 2009 | 24.73 | 25.50 | 24.73 | 25.24 | 909,212 | +0.53(+2.13%) |
Sep 10, 2009 | 24.54 | 24.94 | 24.20 | 24.71 | 1,172,847 | +0.09(+0.36%) |
Sep 09, 2009 | 23.90 | 24.81 | 23.86 | 24.62 | 644,577 | +0.65(+2.73%) |
Sep 08, 2009 | 24.07 | 24.26 | 23.75 | 23.97 | 1,067,039 | +0.30(+1.25%) |
Sep 04, 2009 | 23.71 | 23.79 | 23.31 | 23.67 | 881,311 | +0.14(+0.61%) |
Sep 03, 2009 | 23.46 | 23.68 | 22.92 | 23.53 | 1,013,382 | +0.34(+1.48%) |
Sep 02, 2009 | 24.24 | 24.36 | 22.52 | 23.19 | 3,628,401 | -1.05(-4.31%) |