Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 21.17 | 21.53 | 21.04 | 21.19 | 2,884,600 | +0.18(+0.88%) |
Nov 27, 2009 | 20.78 | 21.26 | 20.40 | 21.00 | 1,500,148 | -0.82(-3.74%) |
Nov 25, 2009 | 21.61 | 21.84 | 21.31 | 21.82 | 1,747,336 | +0.29(+1.33%) |
Nov 24, 2009 | 21.80 | 21.86 | 21.25 | 21.53 | 2,102,434 | -0.35(-1.58%) |
Nov 23, 2009 | 22.20 | 22.37 | 21.76 | 21.88 | 1,345,330 | +0.07(+0.30%) |
Nov 20, 2009 | 21.92 | 22.14 | 21.61 | 21.81 | 2,211,907 | -0.44(-1.98%) |
Nov 19, 2009 | 22.07 | 22.34 | 21.75 | 22.25 | 2,671,811 | +0.09(+0.40%) |
Nov 18, 2009 | 21.96 | 22.36 | 21.96 | 22.17 | 2,523,447 | +0.32(+1.48%) |
Nov 17, 2009 | 21.76 | 22.03 | 21.39 | 21.84 | 3,134,839 | -0.24(-1.07%) |
Nov 16, 2009 | 22.00 | 22.40 | 21.91 | 22.08 | 2,814,764 | +0.35(+1.59%) |
Nov 13, 2009 | 21.68 | 21.89 | 21.53 | 21.73 | 1,788,406 | +0.15(+0.68%) |
Nov 12, 2009 | 21.63 | 21.82 | 21.27 | 21.58 | 5,864,479 | -0.18(-0.81%) |
Nov 11, 2009 | 22.23 | 22.23 | 21.72 | 21.76 | 2,456,222 | -0.02(-0.10%) |
Nov 10, 2009 | 21.86 | 21.93 | 21.53 | 21.78 | 2,374,561 | -0.19(-0.87%) |
Nov 09, 2009 | 22.02 | 22.34 | 21.88 | 21.97 | 2,901,678 | +0.61(+2.86%) |
Nov 06, 2009 | 21.17 | 21.85 | 20.99 | 21.36 | 2,070,692 | -0.02(-0.10%) |
Nov 05, 2009 | 21.08 | 21.66 | 20.94 | 21.39 | 3,127,452 | +0.54(+2.58%) |
Nov 04, 2009 | 21.06 | 21.74 | 20.75 | 20.85 | 3,706,931 | +0.06(+0.28%) |
Nov 03, 2009 | 19.80 | 20.97 | 19.61 | 20.79 | 3,915,798 | +0.62(+3.06%) |
Nov 02, 2009 | 20.50 | 20.68 | 19.75 | 20.17 | 3,004,583 | +0.15(+0.77%) |
Oct 30, 2009 | 20.79 | 20.96 | 19.64 | 20.02 | 4,682,182 | -0.81(-3.89%) |
Oct 29, 2009 | 20.38 | 21.11 | 20.33 | 20.83 | 4,108,974 | +0.55(+2.72%) |
Oct 28, 2009 | 21.12 | 21.15 | 20.19 | 20.28 | 5,234,167 | -1.29(-5.97%) |
Oct 27, 2009 | 22.18 | 22.26 | 21.17 | 21.56 | 3,517,338 | -0.49(-2.23%) |
Oct 26, 2009 | 22.49 | 23.19 | 21.84 | 22.06 | 2,284,215 | -0.32(-1.45%) |
Oct 23, 2009 | 22.49 | 22.58 | 22.23 | 22.38 | 2,516,096 | -0.53(-2.31%) |
Oct 22, 2009 | 22.61 | 23.06 | 22.22 | 22.91 | 3,284,361 | -0.04(-0.16%) |
Oct 21, 2009 | 22.53 | 23.67 | 22.29 | 22.95 | 5,408,585 | +0.24(+1.07%) |
Oct 20, 2009 | 22.77 | 23.30 | 22.57 | 22.70 | 9,140,822 | +0.91(+4.19%) |
Oct 19, 2009 | 21.84 | 22.00 | 21.51 | 21.79 | 1,894,357 | +0.07(+0.34%) |
Oct 16, 2009 | 21.42 | 21.81 | 21.23 | 21.72 | 1,783,815 | -0.01(-0.03%) |
Oct 15, 2009 | 21.53 | 21.83 | 21.36 | 21.72 | 2,290,771 | -0.12(-0.54%) |
Oct 14, 2009 | 22.09 | 22.18 | 21.76 | 21.84 | 2,084,758 | +0.01(+0.07%) |
Oct 13, 2009 | 21.93 | 22.16 | 21.59 | 21.83 | 2,241,279 | +0.10(+0.44%) |
Oct 12, 2009 | 21.92 | 22.06 | 21.64 | 21.73 | 1,014,262 | +0.06(+0.27%) |
Oct 09, 2009 | 21.64 | 21.90 | 21.53 | 21.67 | 1,525,895 | +0.01(+0.07%) |
Oct 08, 2009 | 21.15 | 21.81 | 21.14 | 21.66 | 3,847,721 | +0.78(+3.73%) |
Oct 07, 2009 | 20.82 | 20.93 | 20.46 | 20.88 | 2,243,052 | +0.26(+1.25%) |
Oct 06, 2009 | 20.49 | 20.70 | 20.20 | 20.62 | 2,691,832 | +0.58(+2.90%) |
Oct 05, 2009 | 19.47 | 20.12 | 19.33 | 20.04 | 2,700,844 | +0.77(+4.01%) |
Oct 02, 2009 | 19.11 | 19.78 | 18.85 | 19.27 | 2,990,265 | -0.16(-0.83%) |
Oct 01, 2009 | 20.48 | 20.53 | 19.38 | 19.43 | 3,294,715 | -1.02(-5.00%) |
Sep 30, 2009 | 20.44 | 20.73 | 20.16 | 20.45 | 3,016,086 | +0.28(+1.39%) |
Sep 29, 2009 | 20.46 | 20.49 | 19.96 | 20.17 | 2,263,347 | -0.43(-2.11%) |
Sep 28, 2009 | 19.91 | 20.82 | 19.91 | 20.61 | 2,246,767 | +0.12(+0.57%) |
Sep 25, 2009 | 20.53 | 20.67 | 20.08 | 20.49 | 2,215,259 | +0.00(+0.02%) |
Sep 24, 2009 | 21.81 | 21.83 | 20.41 | 20.48 | 2,950,335 | -1.17(-5.39%) |
Sep 23, 2009 | 21.93 | 22.14 | 21.40 | 21.65 | 2,183,127 | -0.38(-1.74%) |
Sep 22, 2009 | 22.06 | 22.23 | 21.82 | 22.03 | 2,000,181 | +0.38(+1.73%) |
Sep 21, 2009 | 21.33 | 21.67 | 21.01 | 21.66 | 2,226,947 | -0.44(-2.00%) |
Sep 18, 2009 | 22.36 | 22.57 | 21.93 | 22.10 | 2,205,475 | -0.25(-1.12%) |
Sep 17, 2009 | 22.48 | 22.67 | 22.02 | 22.35 | 2,786,072 | +0.38(+1.74%) |
Sep 16, 2009 | 21.85 | 22.72 | 21.65 | 21.97 | 4,473,122 | +0.35(+1.63%) |
Sep 15, 2009 | 20.99 | 21.64 | 20.93 | 21.61 | 2,995,207 | +0.82(+3.93%) |
Sep 14, 2009 | 20.61 | 20.97 | 20.26 | 20.80 | 1,855,725 | +0.18(+0.89%) |
Sep 11, 2009 | 21.06 | 21.21 | 20.49 | 20.61 | 2,395,145 | -0.34(-1.62%) |
Sep 10, 2009 | 20.33 | 21.00 | 20.30 | 20.95 | 1,886,927 | +0.52(+2.56%) |
Sep 09, 2009 | 20.61 | 20.70 | 20.20 | 20.43 | 2,526,098 | -0.41(-1.98%) |
Sep 08, 2009 | 20.17 | 20.97 | 20.17 | 20.84 | 4,134,328 | +1.08(+5.47%) |
Sep 04, 2009 | 19.50 | 19.92 | 19.50 | 19.76 | 1,622,009 | +0.28(+1.44%) |
Sep 03, 2009 | 18.95 | 19.55 | 18.86 | 19.48 | 2,545,719 | +0.65(+3.44%) |
Sep 02, 2009 | 18.89 | 19.23 | 18.68 | 18.83 | 2,451,828 | -0.35(-1.84%) |