Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 19.66 | 19.86 | 19.18 | 19.72 | 5,492,645 | +0.06(+0.31%) |
Nov 27, 2009 | 19.68 | 19.91 | 19.25 | 19.66 | 2,603,648 | -0.65(-3.20%) |
Nov 25, 2009 | 19.85 | 20.46 | 19.83 | 20.31 | 5,181,145 | +0.49(+2.47%) |
Nov 24, 2009 | 20.31 | 20.40 | 19.77 | 19.82 | 5,510,722 | -0.52(-2.56%) |
Nov 23, 2009 | 20.49 | 20.69 | 20.23 | 20.34 | 4,488,455 | +0.10(+0.49%) |
Nov 20, 2009 | 19.94 | 20.29 | 19.81 | 20.24 | 5,821,205 | +0.12(+0.60%) |
Nov 19, 2009 | 20.87 | 20.87 | 20.00 | 20.12 | 9,014,303 | -1.04(-4.91%) |
Nov 18, 2009 | 21.47 | 21.60 | 21.04 | 21.16 | 5,432,931 | -0.43(-1.99%) |
Nov 17, 2009 | 21.50 | 21.75 | 21.26 | 21.59 | 3,690,081 | +0.00(+0.00%) |
Nov 16, 2009 | 22.02 | 22.15 | 21.41 | 21.59 | 6,852,597 | -0.36(-1.64%) |
Nov 13, 2009 | 21.64 | 21.95 | 21.30 | 21.95 | 5,539,359 | +0.54(+2.52%) |
Nov 12, 2009 | 21.31 | 21.64 | 21.10 | 21.41 | 5,681,000 | +0.10(+0.47%) |
Nov 11, 2009 | 21.58 | 22.00 | 21.26 | 21.31 | 5,838,794 | -0.01(-0.05%) |
Nov 10, 2009 | 21.81 | 21.81 | 21.24 | 21.32 | 5,145,912 | -0.50(-2.29%) |
Nov 09, 2009 | 21.08 | 21.94 | 20.92 | 21.82 | 7,091,746 | +1.00(+4.80%) |
Nov 06, 2009 | 20.67 | 20.97 | 20.35 | 20.82 | 5,694,450 | -0.15(-0.72%) |
Nov 05, 2009 | 20.65 | 21.04 | 20.35 | 20.97 | 8,107,390 | +0.48(+2.34%) |
Nov 04, 2009 | 20.69 | 20.90 | 20.41 | 20.49 | 8,881,362 | +0.18(+0.89%) |
Nov 03, 2009 | 20.05 | 20.42 | 19.61 | 20.31 | 10,712,407 | -0.55(-2.64%) |
Nov 02, 2009 | 20.75 | 21.37 | 20.36 | 20.86 | 7,939,222 | +0.38(+1.86%) |
Oct 30, 2009 | 21.89 | 22.44 | 20.41 | 20.48 | 10,298,267 | -1.44(-6.57%) |
Oct 29, 2009 | 22.01 | 22.38 | 21.45 | 21.92 | 9,584,702 | +0.30(+1.39%) |
Oct 28, 2009 | 22.02 | 22.34 | 21.30 | 21.62 | 13,480,078 | -1.07(-4.72%) |
Oct 27, 2009 | 23.90 | 24.38 | 22.36 | 22.69 | 14,016,402 | -1.32(-5.50%) |
Oct 26, 2009 | 22.20 | 24.61 | 22.12 | 24.01 | 24,629,814 | +1.89(+8.54%) |
Oct 23, 2009 | 22.61 | 23.28 | 22.05 | 22.12 | 8,408,943 | -0.73(-3.19%) |
Oct 22, 2009 | 23.72 | 23.76 | 22.45 | 22.85 | 17,243,096 | -0.68(-2.89%) |
Oct 21, 2009 | 22.55 | 24.25 | 22.48 | 23.53 | 34,889,552 | +2.05(+9.54%) |
Oct 20, 2009 | 21.27 | 22.10 | 21.06 | 21.48 | 17,962,028 | +0.02(+0.09%) |
Oct 19, 2009 | 21.29 | 21.57 | 20.85 | 21.46 | 5,203,797 | +0.48(+2.29%) |
Oct 16, 2009 | 21.68 | 21.86 | 20.67 | 20.98 | 9,525,017 | -1.02(-4.64%) |
Oct 15, 2009 | 22.20 | 22.38 | 21.70 | 22.00 | 6,319,849 | -0.48(-2.14%) |
Oct 14, 2009 | 21.67 | 22.55 | 21.49 | 22.48 | 10,738,351 | +1.30(+6.14%) |
Oct 13, 2009 | 21.08 | 21.39 | 20.89 | 21.18 | 7,013,729 | +0.16(+0.76%) |
Oct 12, 2009 | 21.10 | 21.35 | 20.65 | 21.02 | 8,912,721 | -0.42(-1.96%) |
Oct 09, 2009 | 21.43 | 21.67 | 21.24 | 21.44 | 9,226,655 | +0.20(+0.94%) |
Oct 08, 2009 | 21.54 | 21.74 | 21.16 | 21.24 | 5,677,992 | -0.05(-0.23%) |
Oct 07, 2009 | 21.22 | 21.71 | 21.11 | 21.29 | 4,451,816 | -0.13(-0.61%) |
Oct 06, 2009 | 21.21 | 21.45 | 20.89 | 21.42 | 6,965,298 | +0.48(+2.29%) |
Oct 05, 2009 | 20.44 | 21.00 | 20.05 | 20.94 | 6,781,232 | +0.85(+4.23%) |
Oct 02, 2009 | 20.09 | 20.54 | 19.62 | 20.09 | 6,345,463 | -0.31(-1.52%) |
Oct 01, 2009 | 21.77 | 21.94 | 20.37 | 20.40 | 9,471,515 | -1.30(-5.99%) |
Sep 30, 2009 | 21.75 | 22.15 | 21.20 | 21.70 | 7,532,793 | -0.06(-0.28%) |
Sep 29, 2009 | 22.48 | 22.50 | 21.75 | 21.76 | 6,050,532 | -0.58(-2.60%) |
Sep 28, 2009 | 21.45 | 22.34 | 21.36 | 22.34 | 6,031,377 | +1.09(+5.13%) |
Sep 25, 2009 | 21.66 | 21.76 | 21.23 | 21.25 | 8,971,757 | -0.58(-2.66%) |
Sep 24, 2009 | 22.66 | 22.80 | 21.65 | 21.83 | 8,238,339 | -0.75(-3.32%) |
Sep 23, 2009 | 22.96 | 23.11 | 22.51 | 22.58 | 5,709,121 | -0.30(-1.31%) |
Sep 22, 2009 | 23.19 | 23.20 | 22.80 | 22.88 | 6,005,053 | -0.05(-0.22%) |
Sep 21, 2009 | 22.75 | 23.14 | 22.50 | 22.93 | 8,463,662 | +0.09(+0.39%) |
Sep 18, 2009 | 22.65 | 22.95 | 22.25 | 22.84 | 12,060,428 | +1.18(+5.45%) |
Sep 17, 2009 | 21.32 | 21.89 | 21.00 | 21.66 | 10,267,109 | +0.46(+2.17%) |
Sep 16, 2009 | 21.26 | 21.35 | 20.82 | 21.20 | 11,387,221 | +0.57(+2.76%) |
Sep 15, 2009 | 20.26 | 20.73 | 20.01 | 20.63 | 6,288,071 | +0.25(+1.23%) |
Sep 14, 2009 | 19.55 | 20.43 | 19.38 | 20.38 | 9,550,139 | +0.63(+3.19%) |
Sep 11, 2009 | 19.67 | 19.76 | 19.31 | 19.75 | 5,446,984 | +0.14(+0.71%) |
Sep 10, 2009 | 19.27 | 19.65 | 19.11 | 19.61 | 5,651,008 | +0.29(+1.50%) |
Sep 09, 2009 | 18.85 | 19.55 | 18.62 | 19.32 | 12,616,015 | +1.11(+6.10%) |
Sep 08, 2009 | 17.70 | 18.25 | 17.55 | 18.21 | 5,266,077 | +0.75(+4.30%) |
Sep 04, 2009 | 16.95 | 17.48 | 16.94 | 17.46 | 4,026,038 | +0.47(+2.77%) |
Sep 03, 2009 | 16.99 | 17.14 | 16.63 | 16.99 | 5,944,137 | +0.29(+1.74%) |
Sep 02, 2009 | 16.76 | 17.22 | 16.65 | 16.70 | 5,223,095 | -0.13(-0.77%) |