Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 22.44 | 22.44 | 20.75 | 21.87 | 856,874 | -0.42(-1.90%) |
Nov 27, 2009 | 21.96 | 22.79 | 21.81 | 22.30 | 228,682 | -0.66(-2.87%) |
Nov 25, 2009 | 22.73 | 23.07 | 22.50 | 22.95 | 332,820 | +0.42(+1.88%) |
Nov 24, 2009 | 23.51 | 23.51 | 22.32 | 22.53 | 508,923 | -0.79(-3.38%) |
Nov 23, 2009 | 23.48 | 23.99 | 23.15 | 23.32 | 448,584 | +0.37(+1.62%) |
Nov 20, 2009 | 23.16 | 24.13 | 22.58 | 22.95 | 376,857 | -0.49(-2.07%) |
Nov 19, 2009 | 23.91 | 23.91 | 23.21 | 23.43 | 404,722 | -0.86(-3.53%) |
Nov 18, 2009 | 24.90 | 24.93 | 24.17 | 24.29 | 451,385 | -0.53(-2.13%) |
Nov 17, 2009 | 24.74 | 24.90 | 24.12 | 24.82 | 727,964 | -0.04(-0.17%) |
Nov 16, 2009 | 23.05 | 25.14 | 23.05 | 24.86 | 1,049,323 | +1.98(+8.63%) |
Nov 13, 2009 | 22.80 | 23.36 | 22.26 | 22.89 | 741,324 | +0.09(+0.38%) |
Nov 12, 2009 | 23.52 | 24.29 | 22.69 | 22.80 | 828,979 | -0.83(-3.52%) |
Nov 11, 2009 | 23.80 | 24.44 | 23.30 | 23.63 | 773,561 | +0.23(+0.96%) |
Nov 10, 2009 | 23.88 | 24.22 | 22.87 | 23.41 | 856,917 | -0.49(-2.03%) |
Nov 09, 2009 | 23.46 | 24.10 | 23.38 | 23.89 | 620,454 | +0.68(+2.95%) |
Nov 06, 2009 | 21.13 | 23.34 | 21.13 | 23.21 | 970,000 | +0.62(+2.72%) |
Nov 05, 2009 | 22.14 | 23.08 | 21.44 | 22.59 | 812,090 | +0.60(+2.72%) |
Nov 04, 2009 | 22.88 | 22.90 | 21.87 | 21.99 | 1,144,024 | -0.85(-3.72%) |
Nov 03, 2009 | 21.58 | 22.97 | 21.19 | 22.84 | 1,075,343 | +0.95(+4.35%) |
Nov 02, 2009 | 22.18 | 22.73 | 20.97 | 21.89 | 1,000,577 | -0.14(-0.63%) |
Oct 30, 2009 | 23.19 | 23.26 | 21.85 | 22.03 | 1,225,979 | -1.39(-5.92%) |
Oct 29, 2009 | 24.05 | 24.34 | 23.15 | 23.41 | 941,370 | -0.33(-1.39%) |
Oct 28, 2009 | 25.04 | 25.09 | 23.67 | 23.74 | 1,641,226 | -1.49(-5.91%) |
Oct 27, 2009 | 27.71 | 28.24 | 24.64 | 25.23 | 1,762,745 | -3.53(-12.26%) |
Oct 26, 2009 | 28.55 | 29.65 | 28.08 | 28.76 | 805,828 | +0.30(+1.07%) |
Oct 23, 2009 | 28.69 | 29.00 | 28.21 | 28.46 | 750,392 | -1.41(-4.73%) |
Oct 22, 2009 | 28.99 | 30.11 | 28.57 | 29.87 | 781,121 | +0.85(+2.93%) |
Oct 21, 2009 | 29.57 | 30.59 | 28.89 | 29.02 | 1,229,007 | -0.43(-1.47%) |
Oct 20, 2009 | 29.30 | 29.84 | 29.23 | 29.45 | 638,078 | -0.10(-0.32%) |
Oct 19, 2009 | 28.84 | 30.09 | 28.45 | 29.55 | 637,426 | +0.95(+3.33%) |
Oct 16, 2009 | 28.45 | 28.99 | 27.67 | 28.60 | 661,629 | -0.19(-0.66%) |
Oct 15, 2009 | 28.00 | 29.01 | 27.50 | 28.79 | 769,945 | +0.39(+1.37%) |
Oct 14, 2009 | 28.06 | 28.67 | 26.71 | 28.40 | 1,863,329 | +2.59(+10.04%) |
Oct 13, 2009 | 25.55 | 25.99 | 25.03 | 25.81 | 325,886 | +0.14(+0.54%) |
Oct 12, 2009 | 25.94 | 26.12 | 25.29 | 25.67 | 344,884 | +0.25(+0.99%) |
Oct 09, 2009 | 25.11 | 25.49 | 24.84 | 25.42 | 454,005 | +0.16(+0.65%) |
Oct 08, 2009 | 24.48 | 25.38 | 24.11 | 25.25 | 898,377 | +1.15(+4.78%) |
Oct 07, 2009 | 22.58 | 24.19 | 22.58 | 24.10 | 1,028,755 | +1.57(+6.96%) |
Oct 06, 2009 | 22.63 | 22.96 | 22.10 | 22.53 | 404,544 | +0.00(+0.00%) |
Oct 05, 2009 | 21.56 | 22.94 | 21.56 | 22.53 | 549,703 | +0.97(+4.50%) |
Oct 02, 2009 | 21.47 | 22.05 | 21.31 | 21.56 | 366,993 | -0.15(-0.68%) |
Oct 01, 2009 | 23.06 | 23.06 | 21.62 | 21.71 | 647,949 | -1.56(-6.70%) |
Sep 30, 2009 | 23.13 | 23.87 | 22.21 | 23.27 | 556,980 | -0.03(-0.15%) |
Sep 29, 2009 | 23.61 | 23.89 | 23.08 | 23.30 | 704,813 | -0.35(-1.47%) |
Sep 28, 2009 | 23.19 | 23.82 | 23.07 | 23.65 | 241,487 | +0.58(+2.52%) |
Sep 25, 2009 | 22.71 | 23.41 | 22.58 | 23.07 | 459,575 | +0.24(+1.06%) |
Sep 24, 2009 | 23.99 | 23.99 | 22.56 | 22.82 | 470,843 | -0.94(-3.97%) |
Sep 23, 2009 | 24.33 | 24.58 | 23.70 | 23.77 | 560,234 | -0.64(-2.63%) |
Sep 22, 2009 | 24.60 | 25.04 | 23.99 | 24.41 | 448,671 | +0.18(+0.75%) |
Sep 21, 2009 | 24.60 | 24.60 | 23.71 | 24.23 | 632,389 | -0.53(-2.14%) |
Sep 18, 2009 | 24.26 | 24.83 | 23.99 | 24.76 | 544,793 | +0.53(+2.18%) |
Sep 17, 2009 | 25.30 | 25.49 | 23.96 | 24.23 | 472,672 | -1.23(-4.83%) |
Sep 16, 2009 | 25.27 | 25.54 | 24.64 | 25.46 | 334,929 | +0.23(+0.93%) |
Sep 15, 2009 | 23.88 | 25.26 | 23.55 | 25.23 | 590,009 | +1.21(+5.05%) |
Sep 14, 2009 | 23.77 | 24.32 | 23.17 | 24.01 | 524,348 | +0.09(+0.36%) |
Sep 11, 2009 | 25.15 | 25.15 | 23.90 | 23.93 | 573,805 | -1.21(-4.83%) |
Sep 10, 2009 | 25.04 | 25.36 | 24.24 | 25.14 | 619,770 | +0.01(+0.03%) |
Sep 09, 2009 | 24.70 | 25.79 | 24.24 | 25.13 | 772,236 | +0.46(+1.86%) |
Sep 08, 2009 | 24.61 | 24.90 | 24.12 | 24.67 | 844,946 | +0.59(+2.45%) |
Sep 04, 2009 | 24.01 | 24.40 | 23.33 | 24.08 | 982,933 | +0.10(+0.40%) |
Sep 03, 2009 | 23.26 | 24.28 | 22.96 | 23.99 | 1,288,820 | +1.27(+5.57%) |
Sep 02, 2009 | 22.94 | 23.38 | 22.53 | 22.72 | 925,675 | -0.38(-1.65%) |