Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 20.62 | 21.37 | 20.38 | 21.34 | 4,251,561 | +0.69(+3.32%) |
Nov 27, 2009 | 20.67 | 20.82 | 20.47 | 20.66 | 1,429,160 | -0.63(-2.96%) |
Nov 25, 2009 | 21.07 | 21.48 | 20.94 | 21.29 | 1,497,527 | +0.01(+0.05%) |
Nov 24, 2009 | 21.44 | 21.56 | 20.96 | 21.28 | 2,979,611 | -0.16(-0.74%) |
Nov 23, 2009 | 21.15 | 21.61 | 21.05 | 21.44 | 3,192,841 | +0.69(+3.30%) |
Nov 20, 2009 | 21.04 | 21.23 | 20.55 | 20.75 | 3,615,642 | -0.50(-2.37%) |
Nov 19, 2009 | 21.35 | 21.41 | 21.01 | 21.26 | 2,615,485 | -0.35(-1.62%) |
Nov 18, 2009 | 21.69 | 21.72 | 21.23 | 21.61 | 2,280,722 | -0.09(-0.40%) |
Nov 17, 2009 | 21.66 | 21.76 | 21.32 | 21.69 | 2,199,168 | -0.01(-0.02%) |
Nov 16, 2009 | 21.15 | 21.79 | 21.15 | 21.70 | 3,015,034 | +0.67(+3.21%) |
Nov 13, 2009 | 20.96 | 21.17 | 20.79 | 21.02 | 1,922,170 | +0.13(+0.63%) |
Nov 12, 2009 | 21.26 | 21.43 | 20.79 | 20.89 | 2,368,568 | -0.43(-2.01%) |
Nov 11, 2009 | 21.47 | 21.65 | 21.11 | 21.32 | 2,160,905 | +0.05(+0.26%) |
Nov 10, 2009 | 21.17 | 21.34 | 20.88 | 21.27 | 2,223,429 | -0.01(-0.05%) |
Nov 09, 2009 | 20.69 | 21.30 | 20.69 | 21.28 | 2,350,128 | +0.66(+3.19%) |
Nov 06, 2009 | 20.41 | 20.82 | 20.16 | 20.62 | 2,770,220 | +0.07(+0.35%) |
Nov 05, 2009 | 20.20 | 20.86 | 20.20 | 20.55 | 4,068,255 | +0.52(+2.57%) |
Nov 04, 2009 | 20.30 | 20.78 | 19.98 | 20.03 | 3,780,468 | -0.11(-0.54%) |
Nov 03, 2009 | 19.93 | 20.31 | 19.84 | 20.14 | 4,135,394 | +0.05(+0.25%) |
Nov 02, 2009 | 20.13 | 20.58 | 19.63 | 20.09 | 5,069,360 | +0.18(+0.88%) |
Oct 30, 2009 | 20.62 | 20.78 | 19.67 | 19.92 | 5,732,705 | -0.65(-3.15%) |
Oct 29, 2009 | 20.15 | 20.76 | 19.95 | 20.56 | 4,813,003 | +0.72(+3.62%) |
Oct 28, 2009 | 20.77 | 21.10 | 19.74 | 19.85 | 6,078,957 | -1.08(-5.16%) |
Oct 27, 2009 | 21.01 | 21.34 | 20.86 | 20.93 | 3,979,976 | -0.14(-0.65%) |
Oct 26, 2009 | 21.58 | 22.17 | 20.94 | 21.06 | 4,037,074 | -0.58(-2.66%) |
Oct 23, 2009 | 21.74 | 21.79 | 21.49 | 21.64 | 2,787,998 | -0.74(-3.31%) |
Oct 22, 2009 | 22.07 | 22.47 | 21.63 | 22.38 | 4,088,578 | +0.31(+1.42%) |
Oct 21, 2009 | 22.20 | 22.63 | 22.03 | 22.07 | 4,488,860 | -0.22(-0.98%) |
Oct 20, 2009 | 22.06 | 22.33 | 22.06 | 22.29 | 3,837,256 | -0.01(-0.02%) |
Oct 19, 2009 | 21.93 | 22.47 | 21.92 | 22.29 | 4,772,333 | +0.31(+1.40%) |
Oct 16, 2009 | 21.81 | 22.04 | 21.38 | 21.98 | 5,590,359 | +0.06(+0.27%) |
Oct 15, 2009 | 21.41 | 21.95 | 21.33 | 21.92 | 4,838,635 | +0.42(+1.96%) |
Oct 14, 2009 | 20.85 | 21.57 | 20.85 | 21.50 | 5,149,870 | +0.83(+4.00%) |
Oct 13, 2009 | 20.20 | 20.75 | 20.15 | 20.67 | 3,521,171 | +0.49(+2.42%) |
Oct 12, 2009 | 20.33 | 20.50 | 19.94 | 20.19 | 3,400,562 | +0.26(+1.32%) |
Oct 09, 2009 | 20.02 | 20.11 | 19.79 | 19.92 | 4,600,333 | -0.07(-0.36%) |
Oct 08, 2009 | 19.40 | 20.07 | 19.23 | 19.99 | 7,429,463 | +0.88(+4.59%) |
Oct 07, 2009 | 19.48 | 19.59 | 18.99 | 19.12 | 3,735,870 | -0.42(-2.16%) |
Oct 06, 2009 | 19.67 | 19.81 | 19.32 | 19.54 | 3,942,911 | +0.18(+0.93%) |
Oct 05, 2009 | 19.33 | 19.49 | 18.84 | 19.36 | 4,290,881 | +0.13(+0.68%) |
Oct 02, 2009 | 19.52 | 19.52 | 19.01 | 19.23 | 5,908,111 | -0.33(-1.68%) |
Oct 01, 2009 | 19.89 | 20.06 | 19.56 | 19.56 | 5,596,109 | -0.53(-2.65%) |
Sep 30, 2009 | 20.56 | 20.61 | 19.79 | 20.09 | 4,561,013 | -0.40(-1.95%) |
Sep 29, 2009 | 20.47 | 20.95 | 20.42 | 20.49 | 2,228,145 | -0.09(-0.43%) |
Sep 28, 2009 | 20.26 | 20.64 | 20.05 | 20.58 | 1,727,386 | +0.32(+1.60%) |
Sep 25, 2009 | 19.81 | 20.37 | 19.79 | 20.25 | 3,422,394 | +0.30(+1.51%) |
Sep 24, 2009 | 21.02 | 21.02 | 19.87 | 19.95 | 4,576,390 | -0.95(-4.54%) |
Sep 23, 2009 | 21.32 | 21.52 | 20.87 | 20.90 | 2,524,683 | -0.39(-1.85%) |
Sep 22, 2009 | 21.34 | 21.53 | 21.17 | 21.29 | 2,541,226 | +0.19(+0.88%) |
Sep 21, 2009 | 21.42 | 21.75 | 20.84 | 21.11 | 3,732,429 | -0.62(-2.88%) |
Sep 18, 2009 | 21.27 | 21.86 | 21.25 | 21.73 | 4,927,824 | +0.53(+2.48%) |
Sep 17, 2009 | 21.92 | 22.12 | 21.06 | 21.21 | 5,152,034 | -0.33(-1.54%) |
Sep 16, 2009 | 21.50 | 21.87 | 21.16 | 21.54 | 4,451,933 | -0.05(-0.21%) |
Sep 15, 2009 | 21.68 | 22.16 | 20.94 | 21.58 | 8,378,295 | -0.12(-0.53%) |
Sep 14, 2009 | 20.27 | 21.74 | 20.22 | 21.70 | 7,539,490 | +1.26(+6.17%) |
Sep 11, 2009 | 20.34 | 20.90 | 20.01 | 20.44 | 9,988,937 | +0.16(+0.78%) |
Sep 10, 2009 | 19.94 | 20.35 | 19.75 | 20.28 | 3,675,827 | +0.13(+0.63%) |
Sep 09, 2009 | 20.07 | 20.39 | 19.92 | 20.15 | 3,398,619 | +0.07(+0.35%) |
Sep 08, 2009 | 20.67 | 20.67 | 20.00 | 20.08 | 3,933,101 | -0.25(-1.21%) |
Sep 04, 2009 | 20.09 | 20.36 | 19.87 | 20.33 | 2,873,321 | +0.19(+0.92%) |
Sep 03, 2009 | 19.89 | 20.18 | 19.35 | 20.14 | 3,673,158 | +0.38(+1.91%) |
Sep 02, 2009 | 19.54 | 19.96 | 19.40 | 19.76 | 3,606,237 | +0.12(+0.59%) |