Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 22.14 | 22.44 | 22.04 | 22.39 | 4,750,307 | +0.24(+1.10%) |
Nov 27, 2009 | 22.20 | 22.38 | 21.88 | 22.15 | 1,500,294 | -0.29(-1.27%) |
Nov 25, 2009 | 22.10 | 22.48 | 21.91 | 22.44 | 3,898,145 | +0.40(+1.79%) |
Nov 24, 2009 | 21.90 | 22.05 | 21.80 | 22.04 | 4,520,281 | +0.15(+0.69%) |
Nov 23, 2009 | 21.89 | 22.17 | 21.81 | 21.89 | 5,455,980 | +0.08(+0.38%) |
Nov 20, 2009 | 21.92 | 21.99 | 21.79 | 21.81 | 4,389,643 | -0.05(-0.24%) |
Nov 19, 2009 | 22.10 | 22.20 | 21.74 | 21.86 | 3,128,686 | -0.33(-1.48%) |
Nov 18, 2009 | 22.12 | 22.28 | 22.09 | 22.19 | 3,014,589 | +0.02(+0.07%) |
Nov 17, 2009 | 22.13 | 22.21 | 21.97 | 22.17 | 3,233,854 | +0.04(+0.19%) |
Nov 16, 2009 | 22.02 | 22.21 | 21.94 | 22.13 | 4,378,299 | +0.26(+1.19%) |
Nov 13, 2009 | 21.76 | 22.05 | 21.65 | 21.87 | 4,682,298 | +0.22(+1.03%) |
Nov 12, 2009 | 22.21 | 22.27 | 21.61 | 21.65 | 7,180,512 | -0.61(-2.73%) |
Nov 11, 2009 | 22.58 | 22.59 | 22.21 | 22.25 | 3,265,420 | -0.22(-0.97%) |
Nov 10, 2009 | 22.40 | 22.56 | 22.36 | 22.47 | 3,725,028 | +0.01(+0.02%) |
Nov 09, 2009 | 22.12 | 22.48 | 22.07 | 22.47 | 3,847,280 | +0.43(+1.96%) |
Nov 06, 2009 | 22.03 | 22.27 | 21.92 | 22.04 | 3,225,191 | +0.01(+0.05%) |
Nov 05, 2009 | 21.91 | 22.21 | 21.89 | 22.03 | 2,920,648 | +0.19(+0.88%) |
Nov 04, 2009 | 21.67 | 22.18 | 21.65 | 21.83 | 4,879,788 | -0.02(-0.09%) |
Nov 03, 2009 | 21.99 | 22.17 | 21.80 | 21.85 | 4,662,518 | -0.21(-0.97%) |
Nov 02, 2009 | 22.56 | 22.56 | 21.96 | 22.07 | 5,843,149 | -0.43(-1.92%) |
Oct 30, 2009 | 23.02 | 23.06 | 22.31 | 22.50 | 6,048,415 | -0.56(-2.43%) |
Oct 29, 2009 | 22.74 | 23.09 | 22.46 | 23.06 | 5,090,876 | +0.36(+1.58%) |
Oct 28, 2009 | 22.73 | 22.88 | 22.36 | 22.70 | 7,452,983 | -0.17(-0.73%) |
Oct 27, 2009 | 22.66 | 23.45 | 22.66 | 22.87 | 8,397,808 | -0.52(-2.22%) |
Oct 26, 2009 | 23.94 | 24.24 | 23.35 | 23.39 | 5,460,366 | -0.49(-2.05%) |
Oct 23, 2009 | 23.93 | 23.99 | 23.67 | 23.88 | 3,807,128 | -0.32(-1.33%) |
Oct 22, 2009 | 24.20 | 24.24 | 23.78 | 24.20 | 4,345,303 | +0.05(+0.19%) |
Oct 21, 2009 | 24.18 | 24.52 | 24.10 | 24.15 | 6,892,995 | -0.01(-0.04%) |
Oct 20, 2009 | 24.15 | 24.27 | 24.13 | 24.16 | 5,071,073 | -0.45(-1.82%) |
Oct 19, 2009 | 24.58 | 24.75 | 24.29 | 24.61 | 5,611,708 | +0.11(+0.45%) |
Oct 16, 2009 | 24.39 | 24.69 | 24.33 | 24.50 | 4,261,526 | -0.02(-0.06%) |
Oct 15, 2009 | 24.15 | 24.52 | 24.12 | 24.52 | 3,033,531 | +0.34(+1.42%) |
Oct 14, 2009 | 24.25 | 24.33 | 24.09 | 24.17 | 2,950,665 | +0.06(+0.26%) |
Oct 13, 2009 | 23.92 | 24.13 | 23.74 | 24.11 | 4,010,040 | +0.17(+0.72%) |
Oct 12, 2009 | 23.87 | 24.00 | 23.73 | 23.94 | 1,902,910 | +0.12(+0.52%) |
Oct 09, 2009 | 23.60 | 23.87 | 23.46 | 23.81 | 3,227,171 | +0.22(+0.93%) |
Oct 08, 2009 | 23.66 | 23.71 | 23.44 | 23.59 | 2,852,212 | +0.07(+0.31%) |
Oct 07, 2009 | 23.85 | 23.85 | 23.43 | 23.52 | 4,465,022 | -0.41(-1.72%) |
Oct 06, 2009 | 24.34 | 24.34 | 23.41 | 23.93 | 4,142,086 | +0.37(+1.57%) |
Oct 05, 2009 | 23.37 | 23.62 | 23.06 | 23.56 | 2,666,498 | +0.28(+1.21%) |
Oct 02, 2009 | 23.13 | 23.37 | 22.80 | 23.28 | 4,158,318 | +0.04(+0.16%) |
Oct 01, 2009 | 23.75 | 23.81 | 23.25 | 23.25 | 2,877,343 | -0.52(-2.19%) |
Sep 30, 2009 | 23.97 | 24.02 | 23.37 | 23.77 | 5,590,794 | -0.22(-0.93%) |
Sep 29, 2009 | 24.11 | 24.11 | 23.90 | 23.99 | 2,519,024 | -0.03(-0.13%) |
Sep 28, 2009 | 23.78 | 24.20 | 23.76 | 24.02 | 2,338,803 | +0.28(+1.18%) |
Sep 25, 2009 | 24.05 | 24.11 | 23.72 | 23.74 | 4,590,119 | -0.36(-1.51%) |
Sep 24, 2009 | 24.36 | 24.53 | 24.01 | 24.10 | 4,273,891 | -0.25(-1.05%) |
Sep 23, 2009 | 24.45 | 24.73 | 24.33 | 24.36 | 3,579,616 | -0.14(-0.57%) |
Sep 22, 2009 | 24.53 | 24.64 | 24.32 | 24.50 | 3,682,629 | +0.04(+0.17%) |
Sep 21, 2009 | 24.31 | 24.66 | 24.21 | 24.46 | 5,820,576 | +0.04(+0.15%) |
Sep 18, 2009 | 24.60 | 24.64 | 24.36 | 24.42 | 6,454,617 | +0.09(+0.38%) |
Sep 17, 2009 | 24.74 | 24.83 | 24.27 | 24.33 | 5,635,920 | +0.04(+0.18%) |
Sep 16, 2009 | 24.34 | 24.86 | 24.19 | 24.28 | 3,285,053 | -0.06(-0.24%) |
Sep 15, 2009 | 24.19 | 24.40 | 23.92 | 24.34 | 3,364,266 | +0.12(+0.51%) |
Sep 14, 2009 | 23.81 | 24.24 | 23.77 | 24.22 | 3,528,009 | +0.35(+1.48%) |
Sep 11, 2009 | 24.23 | 24.31 | 23.78 | 23.87 | 4,721,057 | -0.36(-1.48%) |
Sep 10, 2009 | 24.14 | 24.29 | 24.05 | 24.22 | 3,985,443 | +0.14(+0.58%) |
Sep 09, 2009 | 23.90 | 24.09 | 23.84 | 24.08 | 4,608,275 | +0.16(+0.67%) |
Sep 08, 2009 | 24.08 | 24.08 | 23.72 | 23.92 | 3,450,610 | +0.08(+0.33%) |
Sep 04, 2009 | 23.56 | 23.90 | 23.56 | 23.84 | 3,038,110 | +0.21(+0.90%) |
Sep 03, 2009 | 23.38 | 23.69 | 23.23 | 23.63 | 5,639,710 | +0.39(+1.68%) |
Sep 02, 2009 | 23.34 | 23.50 | 23.11 | 23.24 | 4,432,211 | -0.16(-0.67%) |