Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 24.92 | 24.92 | 24.48 | 24.69 | 3,812,772 | -0.17(-0.68%) |
Nov 27, 2009 | 24.67 | 25.04 | 24.49 | 24.86 | 1,372,410 | -0.12(-0.48%) |
Nov 25, 2009 | 25.19 | 25.19 | 24.96 | 24.98 | 1,776,035 | +0.04(+0.16%) |
Nov 24, 2009 | 25.01 | 25.07 | 24.81 | 24.94 | 2,341,348 | -0.03(-0.12%) |
Nov 23, 2009 | 24.89 | 25.11 | 24.67 | 24.97 | 4,549,963 | +0.48(+1.96%) |
Nov 20, 2009 | 24.19 | 24.70 | 24.17 | 24.49 | 4,907,262 | +0.28(+1.16%) |
Nov 19, 2009 | 24.60 | 24.61 | 24.12 | 24.21 | 3,715,877 | -0.26(-1.06%) |
Nov 18, 2009 | 24.16 | 24.52 | 24.11 | 24.47 | 2,873,417 | +0.19(+0.78%) |
Nov 17, 2009 | 24.51 | 24.52 | 24.21 | 24.28 | 2,248,037 | -0.24(-0.98%) |
Nov 16, 2009 | 24.70 | 24.85 | 24.48 | 24.52 | 2,766,771 | -0.08(-0.33%) |
Nov 13, 2009 | 24.34 | 24.68 | 24.12 | 24.60 | 3,417,915 | +0.62(+2.59%) |
Nov 12, 2009 | 24.29 | 24.41 | 23.95 | 23.98 | 1,991,882 | -0.29(-1.19%) |
Nov 11, 2009 | 24.29 | 24.46 | 24.05 | 24.27 | 1,687,829 | -0.07(-0.29%) |
Nov 10, 2009 | 23.90 | 24.37 | 23.79 | 24.34 | 3,084,672 | +0.53(+2.23%) |
Nov 09, 2009 | 23.75 | 23.86 | 23.53 | 23.81 | 2,385,649 | +0.19(+0.80%) |
Nov 06, 2009 | 23.35 | 23.62 | 23.10 | 23.62 | 2,119,779 | +0.19(+0.81%) |
Nov 05, 2009 | 23.16 | 23.59 | 23.14 | 23.43 | 3,150,040 | +0.29(+1.25%) |
Nov 04, 2009 | 23.38 | 23.54 | 23.14 | 23.14 | 3,638,727 | -0.06(-0.26%) |
Nov 03, 2009 | 23.72 | 24.00 | 22.78 | 23.20 | 5,616,947 | +0.69(+3.07%) |
Nov 02, 2009 | 22.25 | 22.68 | 22.07 | 22.51 | 4,002,949 | +0.36(+1.63%) |
Oct 30, 2009 | 22.69 | 22.84 | 22.13 | 22.15 | 5,360,217 | -0.51(-2.25%) |
Oct 29, 2009 | 22.47 | 22.69 | 22.29 | 22.66 | 2,855,834 | +0.38(+1.71%) |
Oct 28, 2009 | 22.80 | 22.89 | 22.28 | 22.28 | 3,423,786 | -0.53(-2.32%) |
Oct 27, 2009 | 22.97 | 23.12 | 22.75 | 22.81 | 2,626,660 | -0.11(-0.48%) |
Oct 26, 2009 | 23.24 | 23.55 | 22.86 | 22.92 | 2,671,538 | -0.27(-1.16%) |
Oct 23, 2009 | 23.09 | 23.20 | 23.00 | 23.19 | 3,132,783 | -0.30(-1.28%) |
Oct 22, 2009 | 23.46 | 23.64 | 23.33 | 23.49 | 3,198,990 | +0.02(+0.09%) |
Oct 21, 2009 | 23.66 | 23.84 | 23.46 | 23.47 | 4,015,675 | -0.24(-1.01%) |
Oct 20, 2009 | 23.71 | 23.84 | 23.61 | 23.71 | 3,836,531 | +0.28(+1.20%) |
Oct 19, 2009 | 23.64 | 23.64 | 23.31 | 23.43 | 2,138,109 | -0.10(-0.42%) |
Oct 16, 2009 | 23.24 | 23.73 | 23.24 | 23.53 | 3,484,834 | +0.18(+0.77%) |
Oct 15, 2009 | 23.06 | 23.39 | 22.95 | 23.35 | 2,921,945 | +0.28(+1.21%) |
Oct 14, 2009 | 22.73 | 23.11 | 22.65 | 23.07 | 3,630,789 | +0.45(+1.99%) |
Oct 13, 2009 | 22.69 | 22.76 | 22.53 | 22.62 | 2,823,902 | -0.12(-0.53%) |
Oct 12, 2009 | 22.71 | 22.85 | 22.61 | 22.74 | 1,655,624 | +0.13(+0.57%) |
Oct 09, 2009 | 22.27 | 22.72 | 22.15 | 22.61 | 3,008,973 | +0.21(+0.94%) |
Oct 08, 2009 | 22.55 | 22.64 | 22.38 | 22.40 | 2,391,470 | -0.01(-0.04%) |
Oct 07, 2009 | 22.02 | 22.41 | 21.93 | 22.41 | 3,387,619 | +0.26(+1.17%) |
Oct 06, 2009 | 22.03 | 22.23 | 21.76 | 22.15 | 2,782,914 | +0.26(+1.19%) |
Oct 05, 2009 | 21.71 | 21.91 | 21.44 | 21.89 | 2,635,134 | +0.27(+1.25%) |
Oct 02, 2009 | 21.90 | 21.92 | 21.57 | 21.62 | 2,450,852 | -0.41(-1.86%) |
Oct 01, 2009 | 22.36 | 22.49 | 21.85 | 22.03 | 3,931,451 | -0.35(-1.56%) |
Sep 30, 2009 | 22.74 | 22.84 | 22.00 | 22.38 | 4,918,285 | +0.40(+1.82%) |
Sep 29, 2009 | 21.80 | 22.10 | 21.72 | 21.98 | 2,994,116 | +0.02(+0.09%) |
Sep 28, 2009 | 21.54 | 22.03 | 21.51 | 21.96 | 2,731,787 | +0.45(+2.09%) |
Sep 25, 2009 | 21.55 | 21.76 | 21.44 | 21.51 | 1,909,225 | -0.04(-0.19%) |
Sep 24, 2009 | 21.63 | 21.74 | 21.35 | 21.55 | 2,290,499 | -0.13(-0.60%) |
Sep 23, 2009 | 21.97 | 22.12 | 21.63 | 21.68 | 2,467,412 | -0.01(-0.05%) |
Sep 22, 2009 | 21.99 | 22.00 | 21.65 | 21.69 | 2,156,267 | -0.26(-1.18%) |
Sep 21, 2009 | 21.73 | 22.10 | 21.58 | 21.95 | 1,833,726 | +0.19(+0.87%) |
Sep 18, 2009 | 21.61 | 21.77 | 21.50 | 21.76 | 2,909,025 | +0.19(+0.88%) |
Sep 17, 2009 | 21.77 | 21.80 | 21.54 | 21.57 | 6,209,464 | +0.04(+0.17%) |
Sep 16, 2009 | 21.64 | 21.77 | 21.29 | 21.53 | 2,597,613 | -0.02(-0.08%) |
Sep 15, 2009 | 21.77 | 21.78 | 21.38 | 21.55 | 3,635,050 | -0.19(-0.87%) |
Sep 14, 2009 | 21.59 | 21.77 | 21.43 | 21.74 | 2,851,497 | +0.08(+0.37%) |
Sep 11, 2009 | 21.59 | 21.70 | 21.50 | 21.66 | 1,952,119 | +0.13(+0.60%) |
Sep 10, 2009 | 21.39 | 21.61 | 21.25 | 21.53 | 2,409,169 | +0.10(+0.47%) |
Sep 09, 2009 | 21.40 | 21.66 | 21.04 | 21.43 | 2,664,433 | +0.26(+1.23%) |
Sep 08, 2009 | 21.40 | 21.40 | 21.02 | 21.17 | 1,638,672 | -0.12(-0.56%) |
Sep 04, 2009 | 21.09 | 21.29 | 21.08 | 21.29 | 1,134,783 | +0.15(+0.71%) |
Sep 03, 2009 | 21.12 | 21.14 | 20.87 | 21.14 | 2,175,943 | +0.13(+0.62%) |
Sep 02, 2009 | 21.22 | 21.25 | 20.98 | 21.01 | 1,815,825 | -0.19(-0.90%) |