Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 21.83 | 22.01 | 21.46 | 22.00 | 9,644,627 | -0.19(-0.86%) |
Nov 27, 2009 | 22.35 | 22.47 | 22.15 | 22.19 | 3,745,794 | -0.71(-3.10%) |
Nov 25, 2009 | 22.73 | 22.90 | 22.67 | 22.90 | 2,720,575 | +0.16(+0.71%) |
Nov 24, 2009 | 23.11 | 23.11 | 22.60 | 22.74 | 4,428,081 | -0.31(-1.33%) |
Nov 23, 2009 | 22.99 | 23.21 | 22.90 | 23.04 | 3,206,618 | +0.37(+1.63%) |
Nov 20, 2009 | 22.95 | 22.95 | 22.59 | 22.68 | 4,000,047 | -0.32(-1.38%) |
Nov 19, 2009 | 23.41 | 23.41 | 22.90 | 22.99 | 4,554,132 | -0.55(-2.35%) |
Nov 18, 2009 | 23.52 | 23.59 | 23.31 | 23.55 | 3,763,071 | +0.01(+0.03%) |
Nov 17, 2009 | 23.14 | 23.70 | 23.14 | 23.54 | 5,841,354 | +0.29(+1.24%) |
Nov 16, 2009 | 23.11 | 23.43 | 23.07 | 23.25 | 9,253,307 | +0.28(+1.22%) |
Nov 13, 2009 | 23.06 | 23.21 | 22.78 | 22.97 | 6,928,820 | -0.23(-0.98%) |
Nov 12, 2009 | 23.39 | 23.54 | 23.16 | 23.20 | 5,824,219 | -0.22(-0.95%) |
Nov 11, 2009 | 23.32 | 23.66 | 23.27 | 23.42 | 4,558,400 | +0.29(+1.27%) |
Nov 10, 2009 | 23.17 | 23.36 | 23.01 | 23.13 | 5,578,359 | -0.07(-0.30%) |
Nov 09, 2009 | 22.55 | 23.21 | 22.40 | 23.19 | 5,401,631 | +0.75(+3.34%) |
Nov 06, 2009 | 22.34 | 22.71 | 22.30 | 22.45 | 4,502,783 | -0.15(-0.68%) |
Nov 05, 2009 | 22.05 | 22.64 | 21.99 | 22.60 | 6,646,048 | +0.78(+3.55%) |
Nov 04, 2009 | 21.87 | 22.28 | 21.78 | 21.82 | 7,010,431 | +0.08(+0.38%) |
Nov 03, 2009 | 21.38 | 21.85 | 21.29 | 21.74 | 5,262,551 | +0.07(+0.32%) |
Nov 02, 2009 | 21.43 | 21.69 | 21.12 | 21.67 | 8,249,426 | +0.37(+1.72%) |
Oct 30, 2009 | 21.85 | 22.04 | 21.24 | 21.31 | 8,705,817 | -0.60(-2.72%) |
Oct 29, 2009 | 21.72 | 21.96 | 21.34 | 21.90 | 11,423,854 | +0.63(+2.96%) |
Oct 28, 2009 | 21.83 | 22.25 | 21.16 | 21.27 | 12,306,746 | -0.92(-4.16%) |
Oct 27, 2009 | 23.38 | 23.38 | 21.47 | 22.20 | 22,143,634 | -0.82(-3.56%) |
Oct 26, 2009 | 23.13 | 23.70 | 22.98 | 23.01 | 12,714,307 | +0.02(+0.08%) |
Oct 23, 2009 | 23.02 | 23.06 | 22.81 | 23.00 | 6,619,229 | +0.14(+0.61%) |
Oct 22, 2009 | 22.85 | 22.92 | 22.46 | 22.85 | 8,295,620 | +0.04(+0.17%) |
Oct 21, 2009 | 23.08 | 23.43 | 22.76 | 22.82 | 7,913,876 | -0.41(-1.77%) |
Oct 20, 2009 | 23.11 | 23.28 | 23.06 | 23.23 | 10,129,860 | +0.42(+1.82%) |
Oct 19, 2009 | 22.45 | 22.84 | 22.30 | 22.81 | 8,484,139 | +0.40(+1.78%) |
Oct 16, 2009 | 22.45 | 22.52 | 22.24 | 22.41 | 10,013,439 | -0.21(-0.91%) |
Oct 15, 2009 | 22.05 | 22.74 | 22.00 | 22.62 | 8,067,115 | +0.43(+1.93%) |
Oct 14, 2009 | 21.61 | 22.23 | 21.61 | 22.19 | 5,666,114 | +0.87(+4.08%) |
Oct 13, 2009 | 21.45 | 21.57 | 21.23 | 21.32 | 4,740,609 | -0.20(-0.92%) |
Oct 12, 2009 | 21.75 | 21.91 | 21.37 | 21.52 | 3,679,156 | -0.15(-0.71%) |
Oct 09, 2009 | 21.06 | 21.69 | 21.06 | 21.67 | 6,631,581 | +0.58(+2.77%) |
Oct 08, 2009 | 21.14 | 21.33 | 21.06 | 21.09 | 6,258,628 | +0.12(+0.59%) |
Oct 07, 2009 | 20.84 | 20.98 | 20.71 | 20.97 | 3,842,438 | +0.04(+0.17%) |
Oct 06, 2009 | 20.70 | 21.06 | 20.65 | 20.93 | 6,160,403 | +0.35(+1.69%) |
Oct 05, 2009 | 20.13 | 20.60 | 19.96 | 20.58 | 5,782,711 | +0.58(+2.91%) |
Oct 02, 2009 | 19.59 | 20.25 | 19.52 | 20.00 | 8,542,835 | +0.21(+1.07%) |
Oct 01, 2009 | 20.45 | 20.53 | 19.77 | 19.79 | 9,067,101 | -0.70(-3.41%) |
Sep 30, 2009 | 20.65 | 20.80 | 20.22 | 20.48 | 8,703,200 | -0.13(-0.64%) |
Sep 29, 2009 | 20.76 | 20.88 | 20.57 | 20.62 | 4,787,460 | -0.01(-0.05%) |
Sep 28, 2009 | 20.25 | 20.78 | 20.19 | 20.63 | 5,003,284 | +0.43(+2.11%) |
Sep 25, 2009 | 20.09 | 20.34 | 19.91 | 20.20 | 10,186,788 | -0.15(-0.74%) |
Sep 24, 2009 | 20.76 | 20.76 | 19.99 | 20.35 | 7,864,344 | -0.22(-1.06%) |
Sep 23, 2009 | 20.78 | 21.17 | 20.57 | 20.57 | 6,990,792 | -0.24(-1.14%) |
Sep 22, 2009 | 20.81 | 20.97 | 20.71 | 20.81 | 5,185,257 | +0.13(+0.64%) |
Sep 21, 2009 | 20.89 | 20.94 | 20.62 | 20.68 | 3,972,904 | -0.39(-1.86%) |
Sep 18, 2009 | 20.70 | 21.18 | 20.68 | 21.07 | 8,776,619 | +0.45(+2.19%) |
Sep 17, 2009 | 20.71 | 20.84 | 20.45 | 20.61 | 7,369,697 | +0.28(+1.37%) |
Sep 16, 2009 | 20.28 | 20.85 | 20.22 | 20.34 | 10,766,381 | +0.09(+0.43%) |
Sep 15, 2009 | 20.18 | 20.33 | 20.04 | 20.25 | 7,075,654 | -0.01(-0.04%) |
Sep 14, 2009 | 19.85 | 20.29 | 19.65 | 20.26 | 5,221,299 | +0.34(+1.72%) |
Sep 11, 2009 | 19.92 | 20.00 | 19.75 | 19.91 | 6,524,570 | -0.01(-0.04%) |
Sep 10, 2009 | 19.80 | 19.93 | 19.50 | 19.92 | 6,248,128 | +0.05(+0.27%) |
Sep 09, 2009 | 19.53 | 19.89 | 19.39 | 19.87 | 7,872,521 | +0.40(+2.06%) |
Sep 08, 2009 | 19.24 | 19.48 | 19.24 | 19.47 | 6,091,796 | +0.40(+2.09%) |
Sep 04, 2009 | 19.03 | 19.10 | 18.84 | 19.07 | 5,314,864 | +0.06(+0.33%) |
Sep 03, 2009 | 18.94 | 19.09 | 18.80 | 19.01 | 7,603,377 | +0.52(+2.82%) |
Sep 02, 2009 | 18.36 | 18.61 | 18.23 | 18.48 | 5,719,369 | +0.06(+0.31%) |