Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 22.39 | 22.68 | 22.28 | 22.64 | 4,698,858 | +0.25(+1.10%) |
Nov 27, 2009 | 22.44 | 22.63 | 22.12 | 22.39 | 1,484,044 | -0.29(-1.27%) |
Nov 25, 2009 | 22.35 | 22.73 | 22.15 | 22.68 | 3,855,925 | +0.40(+1.79%) |
Nov 24, 2009 | 22.13 | 22.29 | 22.04 | 22.28 | 4,471,323 | +0.15(+0.69%) |
Nov 23, 2009 | 22.13 | 22.41 | 22.05 | 22.13 | 5,396,887 | +0.08(+0.38%) |
Nov 20, 2009 | 22.16 | 22.23 | 22.02 | 22.05 | 4,342,100 | -0.05(-0.24%) |
Nov 19, 2009 | 22.35 | 22.44 | 21.98 | 22.10 | 3,094,800 | -0.33(-1.48%) |
Nov 18, 2009 | 22.37 | 22.52 | 22.33 | 22.43 | 2,981,938 | +0.02(+0.07%) |
Nov 17, 2009 | 22.37 | 22.46 | 22.21 | 22.41 | 3,198,829 | +0.04(+0.19%) |
Nov 16, 2009 | 22.26 | 22.46 | 22.18 | 22.37 | 4,330,879 | +0.26(+1.19%) |
Nov 13, 2009 | 22.00 | 22.29 | 21.89 | 22.11 | 4,631,585 | +0.23(+1.03%) |
Nov 12, 2009 | 22.45 | 22.52 | 21.85 | 21.88 | 7,102,741 | -0.61(-2.73%) |
Nov 11, 2009 | 22.82 | 22.83 | 22.46 | 22.50 | 3,230,053 | -0.22(-0.97%) |
Nov 10, 2009 | 22.64 | 22.80 | 22.60 | 22.72 | 3,684,683 | +0.01(+0.02%) |
Nov 09, 2009 | 22.37 | 22.72 | 22.31 | 22.71 | 3,805,611 | +0.44(+1.96%) |
Nov 06, 2009 | 22.27 | 22.51 | 22.16 | 22.28 | 3,190,260 | +0.01(+0.05%) |
Nov 05, 2009 | 22.15 | 22.46 | 22.13 | 22.27 | 2,889,015 | +0.19(+0.88%) |
Nov 04, 2009 | 21.91 | 22.42 | 21.89 | 22.07 | 4,826,937 | -0.02(-0.10%) |
Nov 03, 2009 | 22.23 | 22.41 | 22.04 | 22.09 | 4,612,020 | -0.22(-0.97%) |
Nov 02, 2009 | 22.81 | 22.81 | 22.20 | 22.31 | 5,779,863 | -0.44(-1.92%) |
Oct 30, 2009 | 23.27 | 23.31 | 22.55 | 22.74 | 5,982,906 | -0.57(-2.43%) |
Oct 29, 2009 | 22.99 | 23.34 | 22.70 | 23.31 | 5,035,738 | +0.36(+1.58%) |
Oct 28, 2009 | 22.98 | 23.13 | 22.60 | 22.95 | 7,372,261 | -0.17(-0.73%) |
Oct 27, 2009 | 22.91 | 23.71 | 22.91 | 23.12 | 8,306,853 | -0.53(-2.22%) |
Oct 26, 2009 | 24.20 | 24.50 | 23.61 | 23.64 | 5,401,226 | -0.49(-2.05%) |
Oct 23, 2009 | 24.19 | 24.25 | 23.93 | 24.14 | 3,765,894 | -0.33(-1.33%) |
Oct 22, 2009 | 24.47 | 24.50 | 24.04 | 24.46 | 4,298,240 | +0.05(+0.19%) |
Oct 21, 2009 | 24.45 | 24.79 | 24.36 | 24.42 | 6,818,339 | -0.01(-0.04%) |
Oct 20, 2009 | 24.41 | 24.54 | 24.39 | 24.43 | 5,016,150 | -0.45(-1.82%) |
Oct 19, 2009 | 24.85 | 25.03 | 24.55 | 24.88 | 5,550,929 | +0.11(+0.45%) |
Oct 16, 2009 | 24.65 | 24.96 | 24.59 | 24.77 | 4,215,370 | -0.02(-0.06%) |
Oct 15, 2009 | 24.41 | 24.78 | 24.38 | 24.78 | 3,000,676 | +0.35(+1.42%) |
Oct 14, 2009 | 24.52 | 24.59 | 24.35 | 24.44 | 2,918,707 | +0.06(+0.26%) |
Oct 13, 2009 | 24.18 | 24.39 | 24.00 | 24.37 | 3,966,608 | +0.17(+0.72%) |
Oct 12, 2009 | 24.13 | 24.26 | 23.99 | 24.20 | 1,882,300 | +0.13(+0.52%) |
Oct 09, 2009 | 23.86 | 24.13 | 23.72 | 24.07 | 3,192,218 | +0.22(+0.93%) |
Oct 08, 2009 | 23.92 | 23.97 | 23.70 | 23.85 | 2,821,320 | +0.07(+0.31%) |
Oct 07, 2009 | 24.12 | 24.12 | 23.69 | 23.78 | 4,416,662 | -0.42(-1.72%) |
Oct 06, 2009 | 24.61 | 24.61 | 23.67 | 24.19 | 4,097,224 | +0.37(+1.57%) |
Oct 05, 2009 | 23.63 | 23.87 | 23.32 | 23.82 | 2,637,618 | +0.28(+1.21%) |
Oct 02, 2009 | 23.38 | 23.63 | 23.05 | 23.54 | 4,113,280 | +0.04(+0.16%) |
Oct 01, 2009 | 24.01 | 24.07 | 23.50 | 23.50 | 2,846,179 | -0.53(-2.19%) |
Sep 30, 2009 | 24.24 | 24.28 | 23.63 | 24.03 | 5,530,241 | -0.23(-0.93%) |
Sep 29, 2009 | 24.38 | 24.38 | 24.16 | 24.25 | 2,491,741 | -0.03(-0.13%) |
Sep 28, 2009 | 24.04 | 24.46 | 24.02 | 24.28 | 2,313,472 | +0.28(+1.18%) |
Sep 25, 2009 | 24.32 | 24.37 | 23.98 | 24.00 | 4,540,405 | -0.37(-1.51%) |
Sep 24, 2009 | 24.63 | 24.79 | 24.27 | 24.37 | 4,227,602 | -0.26(-1.05%) |
Sep 23, 2009 | 24.72 | 25.00 | 24.60 | 24.63 | 3,540,847 | -0.14(-0.57%) |
Sep 22, 2009 | 24.79 | 24.91 | 24.58 | 24.77 | 3,642,744 | +0.04(+0.17%) |
Sep 21, 2009 | 24.57 | 24.93 | 24.48 | 24.73 | 5,757,534 | +0.04(+0.15%) |
Sep 18, 2009 | 24.87 | 24.91 | 24.63 | 24.69 | 6,384,709 | +0.09(+0.38%) |
Sep 17, 2009 | 25.01 | 25.10 | 24.54 | 24.59 | 5,574,879 | +0.04(+0.18%) |
Sep 16, 2009 | 24.61 | 25.13 | 24.45 | 24.55 | 3,249,474 | -0.06(-0.24%) |
Sep 15, 2009 | 24.45 | 24.66 | 24.18 | 24.61 | 3,327,829 | +0.13(+0.52%) |
Sep 14, 2009 | 24.07 | 24.50 | 24.03 | 24.48 | 3,489,798 | +0.36(+1.48%) |
Sep 11, 2009 | 24.50 | 24.58 | 24.04 | 24.13 | 4,669,924 | -0.36(-1.48%) |
Sep 10, 2009 | 24.40 | 24.56 | 24.31 | 24.49 | 3,942,278 | +0.14(+0.58%) |
Sep 09, 2009 | 24.16 | 24.35 | 24.10 | 24.35 | 4,558,364 | +0.16(+0.67%) |
Sep 08, 2009 | 24.35 | 24.35 | 23.98 | 24.18 | 3,413,237 | +0.08(+0.33%) |
Sep 04, 2009 | 23.82 | 24.16 | 23.82 | 24.11 | 3,005,205 | +0.22(+0.90%) |
Sep 03, 2009 | 23.63 | 23.95 | 23.48 | 23.89 | 5,578,628 | +0.39(+1.68%) |
Sep 02, 2009 | 23.59 | 23.75 | 23.36 | 23.50 | 4,384,207 | -0.16(-0.67%) |