Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 20.44 | 20.55 | 20.15 | 20.51 | 7,904,674 | +0.10(+0.50%) |
Nov 27, 2009 | 20.52 | 20.68 | 20.26 | 20.41 | 3,041,393 | -0.60(-2.85%) |
Nov 25, 2009 | 20.94 | 21.11 | 20.79 | 21.01 | 6,352,794 | -0.01(-0.07%) |
Nov 24, 2009 | 21.12 | 21.20 | 20.91 | 21.02 | 5,155,045 | -0.18(-0.85%) |
Nov 23, 2009 | 21.30 | 21.32 | 21.01 | 21.20 | 5,524,877 | +0.18(+0.86%) |
Nov 20, 2009 | 20.62 | 21.13 | 20.57 | 21.02 | 6,699,810 | +0.18(+0.87%) |
Nov 19, 2009 | 20.96 | 21.06 | 20.59 | 20.84 | 4,877,966 | -0.25(-1.16%) |
Nov 18, 2009 | 21.09 | 21.11 | 20.86 | 21.09 | 4,584,637 | +0.01(+0.03%) |
Nov 17, 2009 | 21.18 | 21.24 | 20.91 | 21.08 | 3,847,382 | -0.12(-0.58%) |
Nov 16, 2009 | 21.01 | 21.38 | 20.97 | 21.20 | 6,512,634 | +0.33(+1.59%) |
Nov 13, 2009 | 20.86 | 20.98 | 20.62 | 20.87 | 5,963,573 | +0.04(+0.17%) |
Nov 12, 2009 | 21.17 | 21.19 | 20.78 | 20.83 | 6,029,997 | -0.36(-1.70%) |
Nov 11, 2009 | 21.32 | 21.37 | 21.06 | 21.19 | 6,886,235 | +0.06(+0.27%) |
Nov 10, 2009 | 21.25 | 21.32 | 20.92 | 21.14 | 7,284,552 | -0.17(-0.78%) |
Nov 09, 2009 | 20.92 | 21.31 | 20.82 | 21.30 | 8,479,897 | +0.42(+2.00%) |
Nov 06, 2009 | 20.65 | 21.03 | 20.62 | 20.88 | 4,832,410 | +0.54(+2.66%) |
Nov 05, 2009 | 21.06 | 21.16 | 19.97 | 20.34 | 14,836,162 | -1.04(-4.86%) |
Nov 04, 2009 | 21.70 | 21.93 | 21.31 | 21.38 | 6,781,729 | -0.09(-0.40%) |
Nov 03, 2009 | 21.28 | 21.54 | 21.06 | 21.47 | 4,869,468 | +0.07(+0.34%) |
Nov 02, 2009 | 21.46 | 21.84 | 20.93 | 21.40 | 5,230,392 | +0.05(+0.24%) |
Oct 30, 2009 | 22.11 | 22.11 | 21.17 | 21.35 | 8,162,061 | -0.85(-3.84%) |
Oct 29, 2009 | 21.42 | 22.21 | 21.31 | 22.20 | 6,881,377 | +1.05(+4.98%) |
Oct 28, 2009 | 21.44 | 21.79 | 21.13 | 21.14 | 5,276,623 | -0.42(-1.94%) |
Oct 27, 2009 | 21.92 | 22.13 | 21.51 | 21.56 | 6,317,117 | -0.34(-1.55%) |
Oct 26, 2009 | 22.70 | 22.85 | 21.78 | 21.90 | 9,731,155 | -0.84(-3.68%) |
Oct 23, 2009 | 22.80 | 22.85 | 22.61 | 22.74 | 8,236,023 | -0.51(-2.20%) |
Oct 22, 2009 | 22.33 | 23.27 | 22.28 | 23.25 | 6,340,338 | +0.94(+4.21%) |
Oct 21, 2009 | 22.65 | 23.01 | 22.30 | 22.31 | 5,328,819 | -0.49(-2.15%) |
Oct 20, 2009 | 22.62 | 22.82 | 22.57 | 22.80 | 4,698,134 | -0.31(-1.34%) |
Oct 19, 2009 | 22.90 | 23.19 | 22.83 | 23.11 | 4,701,115 | +0.25(+1.10%) |
Oct 16, 2009 | 22.83 | 22.99 | 22.48 | 22.86 | 7,962,647 | -0.35(-1.49%) |
Oct 15, 2009 | 22.78 | 23.21 | 22.65 | 23.21 | 6,159,135 | +0.22(+0.94%) |
Oct 14, 2009 | 22.73 | 23.03 | 22.44 | 22.99 | 9,654,812 | +0.60(+2.68%) |
Oct 13, 2009 | 22.78 | 22.78 | 22.14 | 22.39 | 7,471,646 | -0.46(-2.02%) |
Oct 12, 2009 | 22.90 | 23.16 | 22.71 | 22.85 | 5,029,750 | -0.19(-0.81%) |
Oct 09, 2009 | 22.74 | 23.05 | 22.61 | 23.04 | 4,111,596 | +0.32(+1.40%) |
Oct 08, 2009 | 22.80 | 22.98 | 22.62 | 22.72 | 5,068,255 | +0.07(+0.32%) |
Oct 07, 2009 | 22.39 | 22.65 | 22.21 | 22.65 | 4,133,333 | +0.14(+0.61%) |
Oct 06, 2009 | 22.59 | 22.74 | 22.20 | 22.52 | 6,740,120 | +0.04(+0.19%) |
Oct 05, 2009 | 22.42 | 22.50 | 22.07 | 22.47 | 5,656,135 | +0.27(+1.20%) |
Oct 02, 2009 | 21.63 | 22.56 | 21.50 | 22.20 | 7,133,355 | +0.26(+1.18%) |
Oct 01, 2009 | 22.16 | 22.67 | 21.93 | 21.94 | 10,896,439 | -0.16(-0.72%) |
Sep 30, 2009 | 22.46 | 22.70 | 22.02 | 22.10 | 8,896,098 | -0.23(-1.03%) |
Sep 29, 2009 | 22.44 | 22.91 | 22.23 | 22.33 | 6,522,345 | +0.13(+0.59%) |
Sep 28, 2009 | 21.76 | 22.34 | 21.33 | 22.20 | 7,795,920 | +1.18(+5.59%) |
Sep 25, 2009 | 20.95 | 21.42 | 20.92 | 21.03 | 4,169,690 | -0.01(-0.07%) |
Sep 24, 2009 | 21.44 | 21.82 | 20.99 | 21.04 | 6,511,533 | -0.44(-2.05%) |
Sep 23, 2009 | 21.78 | 22.18 | 21.48 | 21.48 | 4,605,867 | -0.33(-1.52%) |
Sep 22, 2009 | 22.10 | 22.12 | 21.66 | 21.82 | 4,792,016 | -0.05(-0.23%) |
Sep 21, 2009 | 21.92 | 22.07 | 21.73 | 21.87 | 4,353,297 | -0.25(-1.14%) |
Sep 18, 2009 | 22.23 | 22.34 | 22.02 | 22.12 | 8,811,399 | +0.22(+1.02%) |
Sep 17, 2009 | 21.51 | 22.02 | 21.37 | 21.89 | 9,938,812 | +1.04(+4.98%) |
Sep 16, 2009 | 20.91 | 21.55 | 20.64 | 20.86 | 7,092,201 | +0.01(+0.04%) |
Sep 15, 2009 | 20.92 | 21.17 | 20.79 | 20.85 | 6,636,580 | -0.08(-0.38%) |
Sep 14, 2009 | 20.67 | 20.95 | 20.43 | 20.93 | 4,111,880 | +0.05(+0.24%) |
Sep 11, 2009 | 20.61 | 21.03 | 20.42 | 20.88 | 6,543,527 | -0.22(-1.06%) |
Sep 10, 2009 | 20.69 | 21.17 | 20.42 | 21.10 | 4,971,475 | +0.32(+1.56%) |
Sep 09, 2009 | 20.80 | 20.88 | 20.55 | 20.78 | 6,021,407 | -0.04(-0.17%) |
Sep 08, 2009 | 21.04 | 21.04 | 20.44 | 20.81 | 5,720,242 | -0.01(-0.07%) |
Sep 04, 2009 | 20.65 | 20.83 | 20.23 | 20.83 | 3,594,527 | +0.27(+1.30%) |
Sep 03, 2009 | 20.38 | 20.56 | 20.10 | 20.56 | 4,499,672 | +0.30(+1.50%) |
Sep 02, 2009 | 20.22 | 20.47 | 20.03 | 20.26 | 4,312,366 | -0.09(-0.43%) |