Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 22.52 | 22.58 | 22.27 | 22.48 | 2,719,304 | -0.15(-0.67%) |
Nov 27, 2009 | 22.50 | 22.82 | 22.41 | 22.63 | 1,228,730 | -0.27(-1.20%) |
Nov 25, 2009 | 23.02 | 23.04 | 22.77 | 22.90 | 2,167,958 | +0.27(+1.18%) |
Nov 24, 2009 | 22.73 | 22.98 | 22.54 | 22.63 | 2,849,683 | -0.14(-0.63%) |
Nov 23, 2009 | 22.52 | 23.00 | 22.47 | 22.78 | 3,521,913 | +0.67(+3.03%) |
Nov 20, 2009 | 21.99 | 22.19 | 21.92 | 22.11 | 2,228,950 | +0.09(+0.40%) |
Nov 19, 2009 | 22.21 | 22.34 | 21.90 | 22.02 | 2,584,859 | -0.42(-1.89%) |
Nov 18, 2009 | 22.67 | 22.67 | 22.33 | 22.44 | 1,965,226 | -0.23(-1.00%) |
Nov 17, 2009 | 22.46 | 22.68 | 22.38 | 22.67 | 2,586,267 | +0.23(+1.01%) |
Nov 16, 2009 | 22.03 | 22.57 | 22.03 | 22.44 | 3,131,540 | +0.42(+1.90%) |
Nov 13, 2009 | 22.05 | 22.30 | 21.86 | 22.02 | 3,487,933 | +0.14(+0.66%) |
Nov 12, 2009 | 22.18 | 22.24 | 21.84 | 21.88 | 2,972,643 | -0.31(-1.42%) |
Nov 11, 2009 | 22.44 | 22.63 | 22.05 | 22.20 | 3,572,758 | -0.13(-0.58%) |
Nov 10, 2009 | 22.18 | 22.39 | 22.06 | 22.33 | 2,503,684 | +0.09(+0.40%) |
Nov 09, 2009 | 21.75 | 22.25 | 21.70 | 22.24 | 2,810,139 | +0.58(+2.69%) |
Nov 06, 2009 | 21.57 | 21.67 | 21.33 | 21.66 | 2,138,138 | +0.23(+1.09%) |
Nov 05, 2009 | 20.98 | 21.63 | 20.98 | 21.42 | 3,484,810 | +0.44(+2.09%) |
Nov 04, 2009 | 20.94 | 21.27 | 20.79 | 20.98 | 3,066,468 | +0.12(+0.59%) |
Nov 03, 2009 | 21.00 | 21.11 | 20.65 | 20.86 | 2,935,820 | -0.14(-0.68%) |
Nov 02, 2009 | 20.45 | 21.06 | 20.36 | 21.00 | 3,583,300 | +0.55(+2.71%) |
Oct 30, 2009 | 21.03 | 21.33 | 20.38 | 20.45 | 4,566,427 | -0.61(-2.89%) |
Oct 29, 2009 | 21.04 | 21.20 | 20.67 | 21.06 | 3,069,504 | +0.10(+0.49%) |
Oct 28, 2009 | 21.25 | 21.35 | 20.91 | 20.96 | 3,522,504 | -0.31(-1.45%) |
Oct 27, 2009 | 20.94 | 21.38 | 20.89 | 21.27 | 2,308,422 | +0.30(+1.44%) |
Oct 26, 2009 | 21.19 | 21.50 | 20.76 | 20.96 | 3,513,311 | -0.21(-0.97%) |
Oct 23, 2009 | 21.29 | 21.39 | 21.14 | 21.17 | 2,650,081 | -0.38(-1.75%) |
Oct 22, 2009 | 21.30 | 21.59 | 21.08 | 21.55 | 3,028,009 | +0.27(+1.25%) |
Oct 21, 2009 | 21.12 | 21.61 | 21.07 | 21.28 | 3,178,402 | +0.09(+0.42%) |
Oct 20, 2009 | 21.15 | 21.23 | 21.13 | 21.19 | 2,719,925 | -0.20(-0.93%) |
Oct 19, 2009 | 21.40 | 21.42 | 21.15 | 21.39 | 3,086,508 | +0.02(+0.10%) |
Oct 16, 2009 | 21.28 | 21.48 | 21.08 | 21.37 | 3,721,791 | -0.28(-1.30%) |
Oct 15, 2009 | 20.38 | 21.70 | 20.38 | 21.65 | 9,620,124 | +1.16(+5.64%) |
Oct 14, 2009 | 19.99 | 20.53 | 19.88 | 20.49 | 5,765,258 | +0.66(+3.35%) |
Oct 13, 2009 | 19.68 | 19.88 | 19.64 | 19.83 | 3,476,310 | +0.16(+0.84%) |
Oct 12, 2009 | 19.71 | 19.82 | 19.61 | 19.66 | 2,630,074 | +0.06(+0.31%) |
Oct 09, 2009 | 19.61 | 19.73 | 19.57 | 19.60 | 3,039,455 | -0.03(-0.14%) |
Oct 08, 2009 | 19.59 | 19.72 | 19.51 | 19.63 | 3,252,168 | +0.20(+1.02%) |
Oct 07, 2009 | 19.59 | 19.77 | 19.36 | 19.43 | 4,444,907 | -0.27(-1.35%) |
Oct 06, 2009 | 19.92 | 19.96 | 19.68 | 19.70 | 4,154,080 | -0.10(-0.48%) |
Oct 05, 2009 | 20.04 | 20.04 | 19.60 | 19.79 | 2,920,767 | -0.16(-0.79%) |
Oct 02, 2009 | 19.75 | 20.02 | 19.75 | 19.95 | 3,527,834 | +0.12(+0.59%) |
Oct 01, 2009 | 20.23 | 20.30 | 19.83 | 19.83 | 3,419,286 | -0.57(-2.82%) |
Sep 30, 2009 | 20.57 | 20.59 | 20.27 | 20.41 | 4,779,343 | -0.12(-0.60%) |
Sep 29, 2009 | 20.48 | 20.62 | 20.33 | 20.53 | 2,925,388 | +0.16(+0.80%) |
Sep 28, 2009 | 20.14 | 20.50 | 20.00 | 20.37 | 2,504,722 | +0.53(+2.69%) |
Sep 25, 2009 | 20.20 | 20.29 | 19.79 | 19.83 | 3,086,239 | -0.39(-1.93%) |
Sep 24, 2009 | 20.42 | 20.48 | 20.16 | 20.22 | 3,180,981 | -0.20(-0.97%) |
Sep 23, 2009 | 20.53 | 20.55 | 20.11 | 20.42 | 4,396,457 | -0.03(-0.13%) |
Sep 22, 2009 | 20.57 | 20.66 | 20.35 | 20.45 | 4,018,683 | -0.05(-0.27%) |
Sep 21, 2009 | 20.96 | 20.96 | 20.43 | 20.51 | 3,627,340 | -0.54(-2.57%) |
Sep 18, 2009 | 20.59 | 21.08 | 20.43 | 21.05 | 6,618,479 | +0.50(+2.43%) |
Sep 17, 2009 | 20.55 | 20.90 | 20.39 | 20.55 | 4,410,554 | -0.01(-0.06%) |
Sep 16, 2009 | 20.69 | 20.72 | 20.46 | 20.56 | 3,756,330 | -0.04(-0.21%) |
Sep 15, 2009 | 20.98 | 21.08 | 20.58 | 20.60 | 4,537,115 | -0.38(-1.83%) |
Sep 14, 2009 | 20.25 | 20.99 | 20.25 | 20.98 | 5,012,343 | +0.18(+0.86%) |
Sep 11, 2009 | 20.59 | 20.94 | 20.59 | 20.81 | 3,496,814 | +0.22(+1.06%) |
Sep 10, 2009 | 20.49 | 20.59 | 20.28 | 20.59 | 3,939,411 | +0.14(+0.67%) |
Sep 09, 2009 | 20.03 | 20.60 | 20.03 | 20.45 | 5,112,665 | -0.29(-1.42%) |
Sep 08, 2009 | 20.40 | 20.85 | 20.05 | 20.74 | 3,775,784 | +0.16(+0.76%) |
Sep 04, 2009 | 20.31 | 20.61 | 20.20 | 20.59 | 2,894,838 | +0.22(+1.08%) |
Sep 03, 2009 | 20.22 | 20.39 | 19.83 | 20.37 | 3,140,839 | +0.18(+0.92%) |
Sep 02, 2009 | 20.44 | 20.44 | 19.99 | 20.18 | 4,061,348 | -0.25(-1.24%) |