Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 20.51 | 20.80 | 20.41 | 20.76 | 2,995,645 | +0.15(+0.74%) |
Nov 27, 2009 | 20.39 | 20.87 | 20.39 | 20.60 | 756,683 | -0.54(-2.55%) |
Nov 25, 2009 | 21.17 | 21.19 | 21.02 | 21.14 | 1,296,623 | -0.07(-0.31%) |
Nov 24, 2009 | 21.27 | 21.36 | 20.93 | 21.21 | 2,334,914 | +0.01(+0.05%) |
Nov 23, 2009 | 21.39 | 21.64 | 21.11 | 21.20 | 2,058,153 | +0.19(+0.92%) |
Nov 20, 2009 | 20.84 | 21.15 | 20.80 | 21.00 | 1,569,569 | -0.24(-1.15%) |
Nov 19, 2009 | 21.48 | 21.48 | 20.99 | 21.25 | 1,785,646 | -0.30(-1.39%) |
Nov 18, 2009 | 21.53 | 21.65 | 21.32 | 21.55 | 1,819,477 | -0.07(-0.31%) |
Nov 17, 2009 | 21.64 | 21.88 | 21.45 | 21.61 | 2,565,178 | -0.15(-0.70%) |
Nov 16, 2009 | 21.07 | 21.81 | 21.07 | 21.77 | 3,515,183 | +0.80(+3.83%) |
Nov 13, 2009 | 20.85 | 21.08 | 20.73 | 20.96 | 2,253,322 | +0.12(+0.56%) |
Nov 12, 2009 | 20.99 | 21.24 | 20.77 | 20.85 | 2,470,386 | -0.29(-1.39%) |
Nov 11, 2009 | 21.22 | 21.35 | 20.95 | 21.14 | 2,114,850 | +0.05(+0.24%) |
Nov 10, 2009 | 20.97 | 21.13 | 20.85 | 21.09 | 2,800,423 | +0.09(+0.41%) |
Nov 09, 2009 | 20.54 | 21.03 | 20.45 | 21.00 | 3,989,762 | +0.63(+3.12%) |
Nov 06, 2009 | 20.33 | 20.53 | 20.27 | 20.37 | 3,207,463 | -0.01(-0.03%) |
Nov 05, 2009 | 19.81 | 20.40 | 19.81 | 20.38 | 3,020,089 | +0.73(+3.70%) |
Nov 04, 2009 | 19.80 | 20.15 | 19.62 | 19.65 | 3,714,795 | +0.02(+0.08%) |
Nov 03, 2009 | 19.12 | 19.74 | 19.12 | 19.63 | 3,013,865 | +0.28(+1.44%) |
Nov 02, 2009 | 19.17 | 19.54 | 18.94 | 19.35 | 3,783,396 | +0.22(+1.17%) |
Oct 30, 2009 | 19.59 | 19.71 | 19.10 | 19.13 | 4,301,184 | -0.56(-2.84%) |
Oct 29, 2009 | 19.14 | 19.77 | 19.06 | 19.69 | 4,299,091 | +0.65(+3.44%) |
Oct 28, 2009 | 19.26 | 19.34 | 18.93 | 19.04 | 3,439,509 | -0.26(-1.34%) |
Oct 27, 2009 | 19.82 | 20.09 | 19.23 | 19.29 | 4,301,639 | -0.50(-2.51%) |
Oct 26, 2009 | 19.64 | 20.69 | 19.33 | 19.79 | 5,140,972 | +0.16(+0.83%) |
Oct 23, 2009 | 19.79 | 19.90 | 19.59 | 19.63 | 6,321,960 | -0.95(-4.64%) |
Oct 22, 2009 | 20.23 | 20.63 | 20.02 | 20.58 | 3,667,725 | +0.37(+1.83%) |
Oct 21, 2009 | 20.29 | 20.74 | 20.17 | 20.21 | 2,971,987 | -0.15(-0.72%) |
Oct 20, 2009 | 20.22 | 20.48 | 20.21 | 20.36 | 2,658,660 | -0.07(-0.35%) |
Oct 19, 2009 | 20.34 | 20.69 | 20.27 | 20.43 | 3,407,223 | +0.20(+0.98%) |
Oct 16, 2009 | 20.29 | 20.38 | 20.07 | 20.23 | 1,945,419 | -0.25(-1.21%) |
Oct 15, 2009 | 20.30 | 20.56 | 20.27 | 20.48 | 3,310,101 | +0.11(+0.52%) |
Oct 14, 2009 | 20.06 | 20.43 | 19.91 | 20.38 | 2,842,593 | +0.55(+2.79%) |
Oct 13, 2009 | 20.05 | 20.06 | 19.61 | 19.82 | 3,589,757 | -0.24(-1.19%) |
Oct 12, 2009 | 20.14 | 20.19 | 19.96 | 20.06 | 1,691,382 | +0.05(+0.25%) |
Oct 09, 2009 | 19.58 | 20.04 | 19.57 | 20.01 | 2,674,546 | +0.39(+1.97%) |
Oct 08, 2009 | 19.43 | 19.76 | 19.34 | 19.62 | 3,946,253 | +0.40(+2.06%) |
Oct 07, 2009 | 19.24 | 19.29 | 19.04 | 19.23 | 1,692,020 | -0.04(-0.21%) |
Oct 06, 2009 | 19.38 | 19.76 | 19.19 | 19.27 | 3,160,749 | +0.11(+0.58%) |
Oct 05, 2009 | 18.74 | 19.17 | 18.73 | 19.16 | 3,365,242 | +0.48(+2.56%) |
Oct 02, 2009 | 18.66 | 18.79 | 18.54 | 18.68 | 2,856,102 | -0.12(-0.65%) |
Oct 01, 2009 | 19.63 | 19.66 | 18.80 | 18.80 | 4,526,856 | -0.88(-4.46%) |
Sep 30, 2009 | 19.57 | 19.98 | 19.13 | 19.68 | 5,285,784 | +0.05(+0.26%) |
Sep 29, 2009 | 19.53 | 19.77 | 19.49 | 19.63 | 2,095,007 | +0.03(+0.16%) |
Sep 28, 2009 | 19.17 | 19.68 | 19.13 | 19.60 | 2,260,424 | +0.47(+2.44%) |
Sep 25, 2009 | 19.12 | 19.20 | 18.99 | 19.13 | 2,491,527 | -0.05(-0.26%) |
Sep 24, 2009 | 19.51 | 19.62 | 19.09 | 19.18 | 2,493,006 | -0.22(-1.13%) |
Sep 23, 2009 | 19.82 | 19.82 | 19.38 | 19.40 | 2,322,571 | -0.34(-1.70%) |
Sep 22, 2009 | 19.75 | 19.87 | 19.57 | 19.74 | 2,690,789 | +0.10(+0.49%) |
Sep 21, 2009 | 19.87 | 19.90 | 19.59 | 19.64 | 2,639,016 | -0.35(-1.75%) |
Sep 18, 2009 | 19.77 | 20.20 | 19.73 | 19.99 | 5,452,730 | +0.36(+1.84%) |
Sep 17, 2009 | 19.53 | 19.91 | 19.47 | 19.63 | 3,955,488 | +0.32(+1.66%) |
Sep 16, 2009 | 19.49 | 19.57 | 19.08 | 19.31 | 3,147,516 | -0.03(-0.16%) |
Sep 15, 2009 | 19.28 | 19.49 | 19.06 | 19.34 | 3,467,741 | +0.06(+0.32%) |
Sep 14, 2009 | 18.92 | 19.39 | 18.86 | 19.28 | 4,224,828 | +0.26(+1.39%) |
Sep 11, 2009 | 18.83 | 19.21 | 18.74 | 19.01 | 6,833,017 | +0.20(+1.05%) |
Sep 10, 2009 | 18.42 | 18.82 | 18.27 | 18.82 | 3,011,185 | +0.32(+1.76%) |
Sep 09, 2009 | 17.93 | 18.54 | 17.84 | 18.49 | 4,413,371 | +0.65(+3.64%) |
Sep 08, 2009 | 17.81 | 17.98 | 17.67 | 17.84 | 1,984,002 | +0.11(+0.60%) |
Sep 04, 2009 | 17.31 | 17.75 | 17.22 | 17.74 | 1,682,399 | +0.43(+2.46%) |
Sep 03, 2009 | 17.14 | 17.35 | 17.01 | 17.31 | 1,852,595 | +0.18(+1.07%) |
Sep 02, 2009 | 17.18 | 17.28 | 17.04 | 17.13 | 3,116,494 | -0.06(-0.32%) |