Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 19.77 | 20.30 | 19.71 | 20.24 | 13,523,492 | +0.54(+2.74%) |
Nov 27, 2009 | 19.66 | 20.06 | 19.45 | 19.70 | 6,907,175 | -0.54(-2.66%) |
Nov 25, 2009 | 20.32 | 20.49 | 20.21 | 20.24 | 9,490,881 | -0.13(-0.63%) |
Nov 24, 2009 | 20.28 | 20.45 | 19.99 | 20.36 | 6,848,788 | -0.09(-0.43%) |
Nov 23, 2009 | 20.32 | 20.65 | 20.11 | 20.45 | 9,848,614 | +0.46(+2.30%) |
Nov 20, 2009 | 20.30 | 20.56 | 19.82 | 19.99 | 12,240,988 | -0.44(-2.14%) |
Nov 19, 2009 | 20.78 | 21.07 | 20.22 | 20.43 | 11,359,440 | -0.51(-2.43%) |
Nov 18, 2009 | 20.75 | 20.99 | 20.74 | 20.94 | 12,643,444 | +0.43(+2.08%) |
Nov 17, 2009 | 20.10 | 20.82 | 20.10 | 20.51 | 15,187,044 | +0.57(+2.88%) |
Nov 16, 2009 | 20.03 | 20.42 | 19.82 | 19.94 | 19,522,430 | +0.12(+0.59%) |
Nov 13, 2009 | 19.97 | 20.01 | 19.72 | 19.82 | 15,598,638 | -0.10(-0.52%) |
Nov 12, 2009 | 20.64 | 20.74 | 19.83 | 19.92 | 16,377,719 | -0.77(-3.72%) |
Nov 11, 2009 | 21.26 | 21.38 | 20.58 | 20.69 | 13,506,388 | -0.33(-1.56%) |
Nov 10, 2009 | 21.33 | 21.44 | 20.88 | 21.02 | 9,778,955 | -0.41(-1.90%) |
Nov 09, 2009 | 20.59 | 21.44 | 20.53 | 21.43 | 12,906,057 | +1.12(+5.50%) |
Nov 06, 2009 | 20.58 | 21.11 | 20.24 | 20.31 | 12,903,120 | -0.67(-3.18%) |
Nov 05, 2009 | 20.00 | 21.00 | 19.69 | 20.97 | 17,096,964 | +1.06(+5.34%) |
Nov 04, 2009 | 20.79 | 21.05 | 19.82 | 19.91 | 15,330,354 | -0.77(-3.72%) |
Nov 03, 2009 | 20.45 | 21.00 | 20.32 | 20.68 | 9,728,130 | -0.12(-0.56%) |
Nov 02, 2009 | 20.68 | 21.03 | 20.31 | 20.80 | 11,028,725 | +0.23(+1.12%) |
Oct 30, 2009 | 21.67 | 21.67 | 20.36 | 20.57 | 17,468,596 | -1.24(-5.71%) |
Oct 29, 2009 | 21.06 | 21.92 | 21.03 | 21.81 | 14,113,211 | +0.95(+4.56%) |
Oct 28, 2009 | 21.14 | 21.40 | 20.79 | 20.86 | 12,840,434 | -0.33(-1.55%) |
Oct 27, 2009 | 21.82 | 22.08 | 21.11 | 21.19 | 12,286,707 | -0.61(-2.81%) |
Oct 26, 2009 | 22.46 | 22.54 | 21.70 | 21.80 | 11,883,189 | -0.59(-2.63%) |
Oct 23, 2009 | 22.46 | 22.52 | 22.29 | 22.39 | 14,203,487 | -0.48(-2.10%) |
Oct 22, 2009 | 22.61 | 22.92 | 22.24 | 22.87 | 22,264,158 | +0.39(+1.74%) |
Oct 21, 2009 | 23.60 | 24.07 | 22.33 | 22.48 | 31,088,382 | -0.96(-4.10%) |
Oct 20, 2009 | 23.57 | 23.77 | 23.14 | 23.44 | 44,076,464 | -2.16(-8.44%) |
Oct 19, 2009 | 26.07 | 26.35 | 25.51 | 25.60 | 9,073,652 | -0.33(-1.27%) |
Oct 16, 2009 | 26.48 | 26.52 | 25.88 | 25.93 | 7,769,837 | -0.90(-3.34%) |
Oct 15, 2009 | 26.16 | 27.06 | 26.16 | 26.82 | 9,288,723 | +0.52(+1.97%) |
Oct 14, 2009 | 26.70 | 26.82 | 25.67 | 26.31 | 14,056,430 | +0.09(+0.36%) |
Oct 13, 2009 | 26.86 | 26.89 | 26.10 | 26.21 | 7,507,309 | -0.79(-2.94%) |
Oct 12, 2009 | 27.07 | 27.37 | 26.75 | 27.01 | 5,032,821 | -0.02(-0.09%) |
Oct 09, 2009 | 26.28 | 27.04 | 26.24 | 27.03 | 8,300,357 | +0.67(+2.55%) |
Oct 08, 2009 | 26.34 | 26.70 | 26.16 | 26.36 | 8,852,737 | +0.28(+1.07%) |
Oct 07, 2009 | 25.69 | 26.16 | 25.69 | 26.08 | 6,366,112 | +0.21(+0.80%) |
Oct 06, 2009 | 25.80 | 26.20 | 25.48 | 25.87 | 7,047,517 | +0.22(+0.84%) |
Oct 05, 2009 | 25.23 | 25.68 | 25.01 | 25.66 | 5,997,079 | +0.72(+2.87%) |
Oct 02, 2009 | 24.32 | 25.35 | 24.20 | 24.94 | 10,310,397 | +0.21(+0.85%) |
Oct 01, 2009 | 25.63 | 25.80 | 24.68 | 24.73 | 9,763,102 | -1.04(-4.03%) |
Sep 30, 2009 | 25.99 | 26.09 | 25.47 | 25.77 | 8,401,305 | -0.03(-0.11%) |
Sep 29, 2009 | 25.91 | 26.09 | 25.58 | 25.80 | 6,316,407 | +0.16(+0.61%) |
Sep 28, 2009 | 25.32 | 25.90 | 25.23 | 25.64 | 5,910,653 | +0.45(+1.79%) |
Sep 25, 2009 | 24.96 | 25.47 | 24.69 | 25.19 | 7,770,454 | +0.07(+0.27%) |
Sep 24, 2009 | 25.03 | 25.34 | 24.53 | 25.12 | 12,952,563 | +0.31(+1.24%) |
Sep 23, 2009 | 26.15 | 26.15 | 24.81 | 24.82 | 10,599,487 | -1.28(-4.92%) |
Sep 22, 2009 | 25.98 | 26.14 | 25.71 | 26.10 | 7,582,981 | +0.49(+1.93%) |
Sep 21, 2009 | 26.26 | 26.49 | 25.58 | 25.61 | 8,670,857 | -1.04(-3.92%) |
Sep 18, 2009 | 26.44 | 26.83 | 26.43 | 26.65 | 8,737,228 | +0.29(+1.12%) |
Sep 17, 2009 | 26.62 | 27.05 | 26.24 | 26.35 | 7,168,808 | +0.18(+0.69%) |
Sep 16, 2009 | 26.07 | 26.84 | 26.07 | 26.17 | 8,256,793 | +0.12(+0.45%) |
Sep 15, 2009 | 26.13 | 26.46 | 25.80 | 26.06 | 8,302,992 | -0.06(-0.22%) |
Sep 14, 2009 | 25.60 | 26.24 | 25.50 | 26.11 | 10,000,329 | +0.28(+1.08%) |
Sep 11, 2009 | 26.44 | 26.50 | 25.83 | 25.84 | 6,441,937 | -0.59(-2.24%) |
Sep 10, 2009 | 26.00 | 26.47 | 25.54 | 26.43 | 10,086,369 | +0.37(+1.41%) |
Sep 09, 2009 | 25.68 | 26.11 | 25.36 | 26.06 | 9,219,780 | +0.43(+1.68%) |
Sep 08, 2009 | 25.65 | 25.84 | 25.07 | 25.63 | 6,268,776 | +0.29(+1.14%) |
Sep 04, 2009 | 25.05 | 25.37 | 24.89 | 25.34 | 5,719,814 | +0.45(+1.79%) |
Sep 03, 2009 | 24.72 | 24.93 | 24.38 | 24.89 | 7,272,454 | +0.39(+1.60%) |
Sep 02, 2009 | 24.61 | 25.01 | 24.41 | 24.50 | 9,851,347 | -0.06(-0.26%) |