Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 22.26 | 22.64 | 22.24 | 22.49 | 2,325,300 | +0.39(+1.78%) |
Nov 27, 2009 | 21.46 | 22.28 | 21.29 | 22.10 | 1,829,273 | -0.58(-2.56%) |
Nov 25, 2009 | 22.68 | 22.90 | 22.64 | 22.68 | 1,570,743 | +0.15(+0.66%) |
Nov 24, 2009 | 22.92 | 22.97 | 22.50 | 22.53 | 2,643,920 | -0.33(-1.43%) |
Nov 23, 2009 | 22.77 | 23.02 | 22.77 | 22.86 | 1,855,917 | +0.47(+2.09%) |
Nov 20, 2009 | 22.24 | 22.43 | 22.23 | 22.39 | 1,560,814 | -0.14(-0.61%) |
Nov 19, 2009 | 22.64 | 22.68 | 22.33 | 22.53 | 1,801,423 | -0.34(-1.47%) |
Nov 18, 2009 | 22.96 | 23.02 | 22.76 | 22.86 | 1,375,768 | -0.03(-0.13%) |
Nov 17, 2009 | 22.60 | 22.90 | 22.47 | 22.89 | 1,760,041 | +0.10(+0.44%) |
Nov 16, 2009 | 22.94 | 23.07 | 22.68 | 22.79 | 2,341,904 | -0.02(-0.09%) |
Nov 13, 2009 | 22.60 | 22.83 | 22.50 | 22.81 | 2,350,725 | +0.30(+1.33%) |
Nov 12, 2009 | 22.63 | 22.83 | 22.43 | 22.51 | 2,923,353 | -0.13(-0.59%) |
Nov 11, 2009 | 22.74 | 23.01 | 22.60 | 22.65 | 2,515,625 | +0.19(+0.83%) |
Nov 10, 2009 | 22.12 | 22.58 | 22.12 | 22.46 | 3,062,441 | +0.26(+1.16%) |
Nov 09, 2009 | 21.82 | 22.21 | 21.82 | 22.20 | 1,999,689 | +0.89(+4.19%) |
Nov 06, 2009 | 21.30 | 21.58 | 21.16 | 21.31 | 2,647,945 | -0.32(-1.50%) |
Nov 05, 2009 | 21.17 | 21.65 | 21.14 | 21.63 | 2,352,720 | +0.49(+2.30%) |
Nov 04, 2009 | 21.48 | 21.53 | 21.12 | 21.15 | 3,541,675 | -0.07(-0.31%) |
Nov 03, 2009 | 20.82 | 21.25 | 20.75 | 21.21 | 2,553,841 | +0.14(+0.67%) |
Nov 02, 2009 | 21.10 | 21.24 | 20.65 | 21.07 | 3,912,838 | +0.15(+0.73%) |
Oct 30, 2009 | 21.29 | 21.29 | 20.67 | 20.92 | 4,644,970 | -0.59(-2.72%) |
Oct 29, 2009 | 20.80 | 21.55 | 20.55 | 21.50 | 3,372,474 | +0.97(+4.71%) |
Oct 28, 2009 | 20.84 | 20.86 | 20.36 | 20.54 | 3,356,686 | -0.46(-2.21%) |
Oct 27, 2009 | 21.60 | 21.62 | 20.86 | 21.00 | 3,514,985 | -0.66(-3.03%) |
Oct 26, 2009 | 22.04 | 22.31 | 21.46 | 21.66 | 3,132,126 | -0.50(-2.27%) |
Oct 23, 2009 | 22.23 | 22.25 | 22.04 | 22.16 | 2,791,686 | -0.24(-1.09%) |
Oct 22, 2009 | 22.04 | 22.42 | 21.75 | 22.41 | 3,306,800 | +0.02(+0.07%) |
Oct 21, 2009 | 22.23 | 22.76 | 22.22 | 22.39 | 2,951,387 | +0.02(+0.09%) |
Oct 20, 2009 | 22.28 | 22.40 | 22.27 | 22.37 | 1,790,562 | -0.41(-1.79%) |
Oct 19, 2009 | 22.56 | 22.86 | 22.38 | 22.77 | 1,945,432 | +0.37(+1.65%) |
Oct 16, 2009 | 22.20 | 22.47 | 22.12 | 22.41 | 1,549,710 | -0.02(-0.07%) |
Oct 15, 2009 | 22.45 | 22.60 | 22.37 | 22.42 | 1,615,716 | -0.17(-0.75%) |
Oct 14, 2009 | 22.52 | 22.62 | 22.39 | 22.59 | 1,339,007 | +0.48(+2.18%) |
Oct 13, 2009 | 22.39 | 22.46 | 22.02 | 22.11 | 1,412,222 | -0.19(-0.84%) |
Oct 12, 2009 | 22.36 | 22.42 | 22.27 | 22.30 | 377,899 | +0.05(+0.21%) |
Oct 09, 2009 | 22.25 | 22.41 | 22.16 | 22.25 | 1,326,084 | +0.20(+0.88%) |
Oct 08, 2009 | 22.17 | 22.30 | 21.99 | 22.06 | 1,629,588 | +0.09(+0.42%) |
Oct 07, 2009 | 21.76 | 21.99 | 21.53 | 21.97 | 1,511,340 | +0.15(+0.68%) |
Oct 06, 2009 | 22.08 | 22.41 | 21.73 | 21.82 | 2,642,831 | -0.01(-0.06%) |
Oct 05, 2009 | 21.47 | 21.98 | 21.27 | 21.83 | 1,942,915 | +0.65(+3.06%) |
Oct 02, 2009 | 21.12 | 21.45 | 20.97 | 21.18 | 2,605,169 | -0.33(-1.52%) |
Oct 01, 2009 | 22.26 | 22.34 | 21.50 | 21.51 | 3,145,709 | -0.73(-3.27%) |
Sep 30, 2009 | 22.12 | 22.32 | 21.80 | 22.24 | 2,169,730 | +0.28(+1.27%) |
Sep 29, 2009 | 22.14 | 22.24 | 21.86 | 21.96 | 2,263,223 | -0.25(-1.12%) |
Sep 28, 2009 | 21.76 | 22.23 | 21.64 | 22.21 | 1,335,054 | +0.55(+2.55%) |
Sep 25, 2009 | 21.66 | 21.84 | 21.52 | 21.65 | 2,015,310 | +0.00(+0.02%) |
Sep 24, 2009 | 22.34 | 22.46 | 21.59 | 21.65 | 4,363,380 | -0.61(-2.76%) |
Sep 23, 2009 | 22.34 | 22.75 | 22.26 | 22.26 | 4,126,292 | -0.09(-0.41%) |
Sep 22, 2009 | 22.23 | 22.43 | 22.07 | 22.36 | 2,462,212 | +0.43(+1.97%) |
Sep 21, 2009 | 21.78 | 21.98 | 21.75 | 21.92 | 1,718,764 | -0.38(-1.69%) |
Sep 18, 2009 | 22.29 | 22.38 | 22.17 | 22.30 | 2,252,194 | +0.12(+0.54%) |
Sep 17, 2009 | 22.21 | 22.51 | 22.11 | 22.18 | 4,302,754 | -0.01(-0.04%) |
Sep 16, 2009 | 22.21 | 22.38 | 22.01 | 22.19 | 3,466,119 | +0.14(+0.62%) |
Sep 15, 2009 | 21.76 | 22.07 | 21.65 | 22.05 | 3,712,977 | +0.39(+1.80%) |
Sep 14, 2009 | 21.33 | 21.69 | 21.09 | 21.66 | 2,419,323 | +0.09(+0.40%) |
Sep 11, 2009 | 21.50 | 21.83 | 21.31 | 21.58 | 3,419,114 | +0.07(+0.33%) |
Sep 10, 2009 | 21.42 | 21.69 | 21.29 | 21.50 | 3,691,515 | +0.01(+0.06%) |
Sep 09, 2009 | 21.75 | 21.91 | 21.46 | 21.49 | 4,559,059 | -0.34(-1.56%) |
Sep 08, 2009 | 21.74 | 22.07 | 21.68 | 21.83 | 4,051,574 | +0.31(+1.43%) |
Sep 04, 2009 | 21.04 | 21.57 | 21.04 | 21.53 | 2,530,905 | +0.55(+2.63%) |
Sep 03, 2009 | 20.75 | 21.03 | 20.69 | 20.97 | 2,797,665 | +0.40(+1.96%) |
Sep 02, 2009 | 20.54 | 20.81 | 20.37 | 20.57 | 3,521,228 | -0.27(-1.27%) |