Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 22.01 | 22.37 | 21.93 | 22.37 | 14,989,167 | +0.49(+2.24%) |
Nov 27, 2009 | 21.78 | 22.14 | 21.78 | 21.88 | 6,978,071 | -0.39(-1.77%) |
Nov 25, 2009 | 22.15 | 22.34 | 22.07 | 22.27 | 12,576,311 | +0.20(+0.92%) |
Nov 24, 2009 | 22.00 | 22.12 | 21.73 | 22.07 | 11,286,614 | +0.14(+0.62%) |
Nov 23, 2009 | 21.68 | 21.94 | 21.62 | 21.94 | 14,160,336 | +0.47(+2.18%) |
Nov 20, 2009 | 21.34 | 21.52 | 21.22 | 21.47 | 19,509,008 | +0.10(+0.47%) |
Nov 19, 2009 | 20.97 | 21.91 | 20.70 | 21.37 | 47,329,384 | +0.26(+1.24%) |
Nov 18, 2009 | 21.37 | 21.54 | 20.98 | 21.11 | 22,306,466 | -0.35(-1.61%) |
Nov 17, 2009 | 21.34 | 21.50 | 21.28 | 21.45 | 20,343,212 | +0.02(+0.09%) |
Nov 16, 2009 | 21.96 | 21.99 | 21.26 | 21.44 | 28,630,600 | -0.36(-1.67%) |
Nov 13, 2009 | 21.94 | 22.01 | 21.61 | 21.80 | 16,083,005 | -0.20(-0.92%) |
Nov 12, 2009 | 22.06 | 22.44 | 21.88 | 22.00 | 14,873,170 | -0.09(-0.42%) |
Nov 11, 2009 | 22.20 | 22.55 | 21.96 | 22.09 | 18,609,726 | -0.07(-0.32%) |
Nov 10, 2009 | 22.42 | 22.43 | 22.05 | 22.17 | 21,448,874 | -0.33(-1.45%) |
Nov 09, 2009 | 22.15 | 22.56 | 21.83 | 22.49 | 29,951,824 | +0.49(+2.23%) |
Nov 06, 2009 | 21.15 | 22.03 | 21.11 | 22.00 | 26,744,248 | +0.98(+4.65%) |
Nov 05, 2009 | 21.18 | 21.38 | 20.85 | 21.02 | 20,254,748 | +0.13(+0.62%) |
Nov 04, 2009 | 20.44 | 21.25 | 20.44 | 20.89 | 37,465,100 | +0.54(+2.64%) |
Nov 03, 2009 | 20.89 | 21.00 | 19.46 | 20.36 | 62,282,512 | -0.32(-1.55%) |
Nov 02, 2009 | 20.52 | 20.95 | 20.29 | 20.68 | 24,314,262 | +0.34(+1.66%) |
Oct 30, 2009 | 20.96 | 21.03 | 20.25 | 20.34 | 27,508,390 | -0.83(-3.91%) |
Oct 29, 2009 | 20.76 | 21.25 | 20.68 | 21.17 | 18,880,020 | +0.69(+3.36%) |
Oct 28, 2009 | 20.61 | 21.26 | 20.39 | 20.48 | 32,380,444 | -0.00(-0.02%) |
Oct 27, 2009 | 20.53 | 20.73 | 20.36 | 20.48 | 21,160,836 | -0.02(-0.09%) |
Oct 26, 2009 | 21.42 | 21.49 | 20.50 | 20.50 | 19,733,142 | -0.86(-4.01%) |
Oct 23, 2009 | 21.45 | 21.53 | 21.31 | 21.36 | 16,851,088 | +0.06(+0.30%) |
Oct 22, 2009 | 21.04 | 21.31 | 20.76 | 21.29 | 11,879,779 | +0.34(+1.60%) |
Oct 21, 2009 | 20.74 | 21.56 | 20.74 | 20.96 | 15,734,325 | +0.06(+0.30%) |
Oct 20, 2009 | 20.80 | 20.92 | 20.72 | 20.90 | 9,101,908 | -0.06(-0.27%) |
Oct 19, 2009 | 20.80 | 21.00 | 20.61 | 20.95 | 10,040,180 | +0.16(+0.77%) |
Oct 16, 2009 | 20.79 | 20.98 | 20.60 | 20.79 | 14,004,607 | -0.14(-0.66%) |
Oct 15, 2009 | 20.20 | 21.10 | 20.15 | 20.93 | 26,237,750 | +0.55(+2.68%) |
Oct 14, 2009 | 20.52 | 20.61 | 20.11 | 20.38 | 20,031,604 | +0.20(+0.98%) |
Oct 13, 2009 | 20.04 | 20.27 | 19.89 | 20.19 | 12,520,558 | +0.13(+0.63%) |
Oct 12, 2009 | 20.31 | 20.43 | 19.90 | 20.06 | 14,854,984 | +0.15(+0.74%) |
Oct 09, 2009 | 19.60 | 19.95 | 19.53 | 19.91 | 14,914,054 | +0.32(+1.64%) |
Oct 08, 2009 | 19.59 | 20.01 | 19.50 | 19.59 | 25,221,588 | +0.01(+0.03%) |
Oct 07, 2009 | 18.68 | 19.64 | 18.65 | 19.59 | 35,070,160 | +0.94(+5.06%) |
Oct 06, 2009 | 18.85 | 18.93 | 18.57 | 18.64 | 20,228,142 | +0.02(+0.11%) |
Oct 05, 2009 | 18.62 | 18.73 | 18.38 | 18.62 | 21,562,546 | +0.08(+0.42%) |
Oct 02, 2009 | 18.31 | 18.57 | 18.29 | 18.55 | 20,268,498 | +0.03(+0.14%) |
Oct 01, 2009 | 18.77 | 18.94 | 18.50 | 18.52 | 19,457,066 | -0.25(-1.36%) |
Sep 30, 2009 | 19.37 | 19.37 | 18.68 | 18.77 | 26,438,606 | -0.43(-2.22%) |
Sep 29, 2009 | 19.45 | 19.77 | 19.12 | 19.20 | 24,049,254 | -0.20(-1.02%) |
Sep 28, 2009 | 19.07 | 19.46 | 18.97 | 19.40 | 20,946,564 | +0.39(+2.03%) |
Sep 25, 2009 | 19.91 | 19.91 | 18.95 | 19.01 | 44,895,316 | -0.95(-4.76%) |
Sep 24, 2009 | 20.39 | 20.41 | 19.89 | 19.96 | 16,761,373 | -0.41(-2.03%) |
Sep 23, 2009 | 20.97 | 20.97 | 20.35 | 20.38 | 15,178,318 | -0.48(-2.31%) |
Sep 22, 2009 | 20.88 | 20.90 | 20.61 | 20.86 | 12,709,418 | +0.18(+0.88%) |
Sep 21, 2009 | 20.70 | 20.97 | 20.59 | 20.68 | 14,186,339 | -0.09(-0.42%) |
Sep 18, 2009 | 20.60 | 20.76 | 20.20 | 20.76 | 57,968,328 | +0.31(+1.53%) |
Sep 17, 2009 | 20.42 | 20.57 | 20.27 | 20.45 | 14,228,924 | +0.24(+1.19%) |
Sep 16, 2009 | 19.96 | 20.56 | 19.88 | 20.21 | 21,522,846 | +0.33(+1.67%) |
Sep 15, 2009 | 19.41 | 20.03 | 19.35 | 19.88 | 24,369,176 | +0.56(+2.90%) |
Sep 14, 2009 | 19.27 | 19.36 | 19.16 | 19.32 | 14,996,381 | -0.08(-0.39%) |
Sep 11, 2009 | 19.77 | 19.77 | 19.36 | 19.39 | 12,778,771 | -0.26(-1.32%) |
Sep 10, 2009 | 19.50 | 19.70 | 19.43 | 19.65 | 9,747,317 | +0.12(+0.61%) |
Sep 09, 2009 | 19.44 | 19.66 | 19.25 | 19.53 | 20,237,618 | +0.27(+1.38%) |
Sep 08, 2009 | 19.33 | 19.44 | 19.13 | 19.27 | 10,703,828 | +0.13(+0.68%) |
Sep 04, 2009 | 18.89 | 19.22 | 18.86 | 19.14 | 9,141,812 | +0.25(+1.30%) |
Sep 03, 2009 | 18.80 | 19.02 | 18.68 | 18.89 | 16,273,901 | +0.27(+1.47%) |
Sep 02, 2009 | 18.57 | 18.81 | 18.49 | 18.62 | 9,606,372 | -0.02(-0.11%) |