Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 23.71 | 23.75 | 22.95 | 23.09 | 15,687,656 | -0.62(-2.62%) |
Nov 27, 2009 | 23.35 | 23.87 | 23.11 | 23.71 | 6,775,021 | -0.08(-0.34%) |
Nov 25, 2009 | 23.82 | 23.95 | 23.65 | 23.79 | 10,010,181 | +0.45(+1.93%) |
Nov 24, 2009 | 23.62 | 23.91 | 23.23 | 23.34 | 8,990,990 | -0.08(-0.34%) |
Nov 23, 2009 | 23.31 | 23.82 | 23.30 | 23.42 | 11,947,305 | +0.42(+1.82%) |
Nov 20, 2009 | 22.79 | 23.17 | 22.79 | 23.00 | 11,186,287 | -0.06(-0.24%) |
Nov 19, 2009 | 23.08 | 23.13 | 22.45 | 23.06 | 8,680,445 | -0.19(-0.83%) |
Nov 18, 2009 | 23.33 | 23.44 | 23.07 | 23.25 | 9,098,284 | -0.08(-0.35%) |
Nov 17, 2009 | 23.32 | 23.50 | 23.19 | 23.33 | 7,578,241 | -0.14(-0.62%) |
Nov 16, 2009 | 23.54 | 23.76 | 23.32 | 23.48 | 10,282,464 | +0.06(+0.24%) |
Nov 13, 2009 | 23.40 | 23.64 | 23.28 | 23.42 | 7,793,566 | +0.26(+1.11%) |
Nov 12, 2009 | 23.70 | 23.70 | 23.11 | 23.16 | 10,439,037 | -0.49(-2.08%) |
Nov 11, 2009 | 23.35 | 23.70 | 23.08 | 23.65 | 10,919,398 | +0.32(+1.38%) |
Nov 10, 2009 | 23.36 | 23.50 | 23.05 | 23.33 | 10,011,848 | -0.13(-0.55%) |
Nov 09, 2009 | 22.80 | 23.55 | 22.71 | 23.46 | 14,591,680 | +0.37(+1.60%) |
Nov 06, 2009 | 22.63 | 23.15 | 22.39 | 23.09 | 14,765,859 | +0.67(+2.98%) |
Nov 05, 2009 | 22.51 | 22.86 | 22.28 | 22.42 | 14,889,568 | -0.02(-0.11%) |
Nov 04, 2009 | 22.24 | 23.32 | 22.24 | 22.45 | 27,843,922 | +0.77(+3.57%) |
Nov 03, 2009 | 21.41 | 21.75 | 21.15 | 21.67 | 14,193,802 | +0.39(+1.85%) |
Nov 02, 2009 | 20.96 | 21.43 | 20.65 | 21.28 | 10,168,394 | +0.38(+1.81%) |
Oct 30, 2009 | 21.20 | 21.58 | 20.86 | 20.90 | 14,584,170 | -0.42(-1.96%) |
Oct 29, 2009 | 20.99 | 21.41 | 20.94 | 21.32 | 16,196,385 | +0.48(+2.28%) |
Oct 28, 2009 | 21.17 | 21.35 | 20.79 | 20.84 | 14,286,672 | -0.50(-2.34%) |
Oct 27, 2009 | 20.38 | 21.58 | 20.29 | 21.34 | 25,435,710 | +0.96(+4.70%) |
Oct 26, 2009 | 20.88 | 21.09 | 20.37 | 20.38 | 17,814,686 | -0.43(-2.09%) |
Oct 23, 2009 | 20.74 | 20.85 | 20.62 | 20.82 | 10,297,523 | +0.11(+0.54%) |
Oct 22, 2009 | 20.17 | 20.94 | 20.15 | 20.71 | 17,080,334 | +0.48(+2.35%) |
Oct 21, 2009 | 20.92 | 21.00 | 20.16 | 20.23 | 14,850,039 | -0.68(-3.24%) |
Oct 20, 2009 | 20.86 | 21.07 | 20.83 | 20.91 | 26,561,784 | +0.84(+4.17%) |
Oct 19, 2009 | 19.79 | 20.13 | 19.66 | 20.07 | 12,752,882 | +0.38(+1.92%) |
Oct 16, 2009 | 19.90 | 20.11 | 19.59 | 19.69 | 15,355,551 | -0.08(-0.41%) |
Oct 15, 2009 | 19.95 | 20.06 | 19.64 | 19.77 | 13,811,678 | -0.26(-1.29%) |
Oct 14, 2009 | 19.83 | 20.08 | 19.61 | 20.03 | 12,170,437 | +0.47(+2.39%) |
Oct 13, 2009 | 20.27 | 20.27 | 19.30 | 19.56 | 23,596,474 | -0.76(-3.73%) |
Oct 12, 2009 | 20.42 | 20.55 | 19.98 | 20.32 | 17,324,236 | +0.45(+2.27%) |
Oct 09, 2009 | 19.69 | 20.17 | 19.66 | 19.87 | 20,556,228 | +0.41(+2.11%) |
Oct 08, 2009 | 19.56 | 19.68 | 18.93 | 19.46 | 30,451,142 | -0.72(-3.55%) |
Oct 07, 2009 | 19.67 | 20.41 | 19.65 | 20.17 | 14,968,406 | +0.54(+2.75%) |
Oct 06, 2009 | 19.70 | 19.80 | 19.18 | 19.64 | 13,896,847 | +0.27(+1.41%) |
Oct 05, 2009 | 19.64 | 19.73 | 19.29 | 19.36 | 15,442,197 | -0.19(-0.99%) |
Oct 02, 2009 | 19.88 | 20.06 | 19.29 | 19.55 | 13,930,948 | -0.41(-2.06%) |
Oct 01, 2009 | 20.05 | 20.65 | 19.89 | 19.97 | 21,359,194 | -0.20(-1.00%) |
Sep 30, 2009 | 20.26 | 20.62 | 19.75 | 20.17 | 28,476,078 | -0.52(-2.49%) |
Sep 29, 2009 | 20.88 | 21.29 | 20.09 | 20.68 | 28,712,154 | -0.13(-0.62%) |
Sep 28, 2009 | 20.49 | 21.01 | 20.42 | 20.81 | 10,920,847 | +0.40(+1.97%) |
Sep 25, 2009 | 20.95 | 21.08 | 20.24 | 20.41 | 20,908,416 | -0.56(-2.65%) |
Sep 24, 2009 | 21.53 | 21.78 | 20.92 | 20.96 | 17,373,428 | -0.52(-2.44%) |
Sep 23, 2009 | 22.43 | 22.43 | 21.45 | 21.49 | 18,905,602 | -0.72(-3.26%) |
Sep 22, 2009 | 23.13 | 23.18 | 22.16 | 22.21 | 16,071,773 | -0.81(-3.53%) |
Sep 21, 2009 | 22.91 | 23.31 | 22.73 | 23.03 | 10,162,029 | +0.01(+0.04%) |
Sep 18, 2009 | 23.27 | 23.57 | 22.88 | 23.02 | 19,493,542 | -0.61(-2.59%) |
Sep 17, 2009 | 23.72 | 24.06 | 23.46 | 23.63 | 14,231,012 | +0.69(+3.02%) |
Sep 16, 2009 | 22.51 | 23.63 | 22.40 | 22.94 | 17,448,740 | +0.63(+2.82%) |
Sep 15, 2009 | 23.21 | 23.22 | 22.28 | 22.31 | 16,849,818 | -0.85(-3.69%) |
Sep 14, 2009 | 23.23 | 23.49 | 22.90 | 23.16 | 9,131,719 | -0.25(-1.07%) |
Sep 11, 2009 | 23.45 | 23.69 | 23.17 | 23.41 | 6,742,898 | -0.03(-0.14%) |
Sep 10, 2009 | 22.67 | 23.50 | 22.59 | 23.44 | 11,344,332 | +0.57(+2.50%) |
Sep 09, 2009 | 22.57 | 22.90 | 22.31 | 22.87 | 13,610,101 | +0.45(+2.01%) |
Sep 08, 2009 | 23.35 | 23.36 | 22.22 | 22.42 | 17,075,946 | -0.84(-3.60%) |
Sep 04, 2009 | 23.19 | 23.56 | 22.99 | 23.26 | 7,248,152 | +0.01(+0.03%) |
Sep 03, 2009 | 23.31 | 23.44 | 22.57 | 23.25 | 13,012,113 | +0.17(+0.73%) |
Sep 02, 2009 | 22.04 | 23.46 | 22.04 | 23.08 | 17,855,564 | +1.07(+4.87%) |