Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 20.44 | 21.32 | 20.40 | 21.02 | 4,667,411 | +0.49(+2.39%) |
Nov 27, 2009 | 20.15 | 21.11 | 20.04 | 20.53 | 3,580,007 | -0.07(-0.34%) |
Nov 26, 2009 | 21.01 | 21.05 | 20.49 | 20.60 | 1,410,814 | -0.60(-2.83%) |
Nov 25, 2009 | 20.86 | 21.23 | 20.76 | 21.20 | 3,033,803 | +0.68(+3.31%) |
Nov 24, 2009 | 20.88 | 20.89 | 20.36 | 20.52 | 2,529,846 | -0.18(-0.87%) |
Nov 23, 2009 | 20.99 | 21.33 | 20.55 | 20.70 | 3,924,759 | +0.31(+1.52%) |
Nov 20, 2009 | 20.43 | 20.69 | 20.05 | 20.39 | 3,101,001 | -0.32(-1.55%) |
Nov 19, 2009 | 20.13 | 20.71 | 19.79 | 20.71 | 3,541,426 | +0.48(+2.37%) |
Nov 18, 2009 | 20.73 | 20.77 | 20.07 | 20.23 | 3,711,712 | -0.34(-1.65%) |
Nov 17, 2009 | 20.45 | 20.62 | 20.30 | 20.57 | 2,662,065 | -0.11(-0.53%) |
Nov 16, 2009 | 20.55 | 20.90 | 20.45 | 20.68 | 3,885,644 | +0.45(+2.22%) |
Nov 13, 2009 | 19.75 | 20.27 | 19.65 | 20.23 | 3,436,121 | +0.40(+2.02%) |
Nov 12, 2009 | 20.25 | 20.45 | 19.75 | 19.83 | 3,499,613 | -0.67(-3.27%) |
Nov 11, 2009 | 20.96 | 21.09 | 20.42 | 20.50 | 3,469,245 | +0.19(+0.94%) |
Nov 10, 2009 | 20.59 | 20.62 | 19.95 | 20.31 | 3,243,727 | -0.29(-1.41%) |
Nov 09, 2009 | 20.70 | 21.00 | 20.47 | 20.60 | 3,633,503 | +0.48(+2.39%) |
Nov 06, 2009 | 20.02 | 20.55 | 20.00 | 20.12 | 3,780,693 | +0.15(+0.75%) |
Nov 05, 2009 | 20.06 | 20.25 | 19.75 | 19.97 | 3,497,525 | -0.12(-0.60%) |
Nov 04, 2009 | 19.65 | 20.40 | 19.51 | 20.09 | 17,960,574 | +0.73(+3.77%) |
Nov 03, 2009 | 19.50 | 19.79 | 18.82 | 19.36 | 8,712,529 | -0.40(-2.02%) |
Nov 02, 2009 | 20.37 | 20.47 | 19.30 | 19.76 | 4,908,609 | -0.34(-1.69%) |
Oct 30, 2009 | 19.91 | 20.25 | 19.32 | 20.10 | 4,708,988 | +0.04(+0.20%) |
Oct 29, 2009 | 19.70 | 20.38 | 19.50 | 20.06 | 5,325,542 | +0.70(+3.62%) |
Oct 28, 2009 | 20.30 | 20.52 | 19.25 | 19.36 | 6,322,094 | -0.94(-4.63%) |
Oct 27, 2009 | 21.14 | 21.20 | 20.10 | 20.30 | 6,482,537 | -1.35(-6.24%) |
Oct 26, 2009 | 22.55 | 22.75 | 21.46 | 21.65 | 3,829,167 | -0.85(-3.78%) |
Oct 23, 2009 | 23.03 | 22.65 | 22.33 | 22.50 | 3,578,802 | -0.23(-1.01%) |
Oct 22, 2009 | 23.11 | 23.25 | 22.64 | 22.73 | 2,504,080 | -0.46(-1.98%) |
Oct 21, 2009 | 23.36 | 23.78 | 23.07 | 23.19 | 3,610,244 | -0.44(-1.86%) |
Oct 20, 2009 | 24.16 | 23.70 | 23.40 | 23.63 | 1,790,875 | -0.27(-1.13%) |
Oct 19, 2009 | 24.20 | 24.20 | 23.65 | 23.90 | 2,072,321 | -0.11(-0.46%) |
Oct 16, 2009 | 23.40 | 24.25 | 23.40 | 24.01 | 2,792,629 | +0.35(+1.48%) |
Oct 15, 2009 | 23.69 | 23.99 | 23.55 | 23.66 | 2,455,929 | -0.41(-1.70%) |
Oct 14, 2009 | 24.58 | 24.58 | 24.01 | 24.07 | 2,143,868 | -0.35(-1.43%) |
Oct 13, 2009 | 23.80 | 24.59 | 23.60 | 24.42 | 3,357,228 | +0.30(+1.24%) |
Oct 09, 2009 | 23.77 | 24.23 | 23.73 | 24.12 | 3,056,145 | +0.03(+0.12%) |
Oct 08, 2009 | 24.00 | 24.47 | 23.74 | 24.09 | 3,477,948 | +0.17(+0.71%) |
Oct 07, 2009 | 23.62 | 23.92 | 23.11 | 23.92 | 4,462,660 | +0.55(+2.35%) |
Oct 06, 2009 | 23.09 | 24.30 | 23.08 | 23.37 | 6,602,246 | +0.76(+3.36%) |
Oct 05, 2009 | 22.33 | 22.75 | 22.07 | 22.61 | 2,606,509 | +0.49(+2.22%) |
Oct 02, 2009 | 22.15 | 22.98 | 22.02 | 22.12 | 3,953,831 | -0.32(-1.43%) |
Oct 01, 2009 | 23.53 | 23.53 | 22.28 | 22.44 | 3,625,670 | -0.89(-3.81%) |
Sep 30, 2009 | 23.89 | 23.89 | 22.95 | 23.33 | 4,939,761 | -0.10(-0.43%) |
Sep 29, 2009 | 22.40 | 23.50 | 22.35 | 23.43 | 6,789,027 | +1.08(+4.83%) |
Sep 28, 2009 | 22.65 | 23.17 | 22.30 | 22.35 | 3,108,289 | -0.05(-0.22%) |
Sep 25, 2009 | 22.45 | 22.78 | 22.28 | 22.40 | 3,169,841 | -0.50(-2.18%) |
Sep 24, 2009 | 23.60 | 23.60 | 22.69 | 22.90 | 4,123,709 | -0.55(-2.35%) |
Sep 23, 2009 | 23.93 | 24.25 | 23.37 | 23.45 | 3,814,106 | -0.67(-2.78%) |
Sep 22, 2009 | 24.26 | 24.44 | 23.91 | 24.12 | 3,453,832 | +0.25(+1.05%) |
Sep 21, 2009 | 23.00 | 23.93 | 22.85 | 23.87 | 2,791,167 | +0.49(+2.10%) |
Sep 18, 2009 | 24.55 | 24.57 | 23.38 | 23.38 | 5,343,078 | -1.02(-4.18%) |
Sep 17, 2009 | 24.64 | 25.12 | 23.96 | 24.40 | 3,980,046 | -0.34(-1.37%) |
Sep 16, 2009 | 24.85 | 25.22 | 24.60 | 24.74 | 4,841,154 | +0.14(+0.57%) |
Sep 15, 2009 | 23.75 | 24.60 | 23.74 | 24.60 | 2,966,154 | +0.68(+2.84%) |
Sep 14, 2009 | 23.83 | 24.50 | 23.72 | 23.92 | 2,899,546 | -0.41(-1.69%) |
Sep 11, 2009 | 24.05 | 24.57 | 23.51 | 24.33 | 4,967,045 | +0.64(+2.70%) |
Sep 10, 2009 | 22.69 | 23.75 | 22.69 | 23.69 | 3,570,447 | +0.83(+3.63%) |
Sep 09, 2009 | 23.70 | 23.99 | 22.67 | 22.86 | 4,308,258 | -0.72(-3.05%) |
Sep 08, 2009 | 24.75 | 24.92 | 23.43 | 23.58 | 4,788,286 | -0.22(-0.92%) |
Sep 04, 2009 | 23.47 | 24.13 | 23.30 | 23.80 | 4,183,753 | -0.26(-1.08%) |
Sep 03, 2009 | 22.82 | 24.36 | 22.64 | 24.06 | 7,606,225 | +1.16(+5.07%) |
Sep 02, 2009 | 21.02 | 22.90 | 21.00 | 22.90 | 6,550,350 | +2.20(+10.63%) |