Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 20.15 | 20.60 | 20.12 | 20.57 | 8,780,503 | +0.52(+2.61%) |
Nov 27, 2009 | 20.02 | 20.36 | 19.98 | 20.05 | 5,897,954 | -0.55(-2.67%) |
Nov 25, 2009 | 20.74 | 20.74 | 20.57 | 20.60 | 5,438,930 | -0.03(-0.15%) |
Nov 24, 2009 | 20.71 | 20.72 | 20.51 | 20.63 | 5,879,237 | -0.13(-0.61%) |
Nov 23, 2009 | 20.72 | 20.89 | 20.66 | 20.76 | 7,665,438 | +0.25(+1.23%) |
Nov 20, 2009 | 20.44 | 20.59 | 20.42 | 20.50 | 7,808,633 | -0.11(-0.54%) |
Nov 19, 2009 | 20.85 | 20.85 | 20.53 | 20.61 | 10,066,016 | -0.37(-1.75%) |
Nov 18, 2009 | 20.84 | 21.00 | 20.80 | 20.98 | 6,218,899 | +0.15(+0.70%) |
Nov 17, 2009 | 20.74 | 20.87 | 20.69 | 20.83 | 5,779,613 | +0.03(+0.13%) |
Nov 16, 2009 | 20.81 | 21.02 | 20.70 | 20.81 | 8,344,095 | +0.23(+1.13%) |
Nov 13, 2009 | 20.60 | 20.68 | 20.41 | 20.57 | 5,508,438 | -0.01(-0.04%) |
Nov 12, 2009 | 20.87 | 21.01 | 20.53 | 20.58 | 8,971,651 | -0.34(-1.64%) |
Nov 11, 2009 | 20.85 | 21.12 | 20.80 | 20.93 | 9,858,049 | +0.26(+1.24%) |
Nov 10, 2009 | 20.67 | 20.80 | 20.49 | 20.67 | 9,101,726 | -0.09(-0.42%) |
Nov 09, 2009 | 20.31 | 20.77 | 20.23 | 20.76 | 6,798,309 | +0.69(+3.43%) |
Nov 06, 2009 | 19.80 | 20.13 | 19.79 | 20.07 | 6,363,421 | +0.28(+1.42%) |
Nov 05, 2009 | 19.81 | 20.15 | 19.70 | 19.79 | 8,933,621 | +0.11(+0.56%) |
Nov 04, 2009 | 20.16 | 20.24 | 19.65 | 19.68 | 16,429,637 | -0.24(-1.21%) |
Nov 03, 2009 | 19.56 | 19.96 | 19.53 | 19.92 | 11,470,028 | +0.08(+0.38%) |
Nov 02, 2009 | 19.85 | 20.15 | 19.35 | 19.84 | 15,364,105 | +0.14(+0.72%) |
Oct 30, 2009 | 20.39 | 20.40 | 19.59 | 19.70 | 15,697,364 | -0.86(-4.17%) |
Oct 29, 2009 | 20.15 | 20.59 | 20.02 | 20.56 | 12,553,508 | +0.73(+3.69%) |
Oct 28, 2009 | 20.34 | 20.42 | 19.78 | 19.83 | 13,265,193 | -0.59(-2.89%) |
Oct 27, 2009 | 20.53 | 20.64 | 20.29 | 20.42 | 13,516,495 | -0.13(-0.65%) |
Oct 26, 2009 | 21.02 | 21.09 | 20.44 | 20.55 | 13,136,390 | -0.47(-2.26%) |
Oct 23, 2009 | 21.11 | 21.14 | 20.91 | 21.02 | 15,748,821 | -0.28(-1.34%) |
Oct 22, 2009 | 20.82 | 21.35 | 20.76 | 21.31 | 14,104,400 | +0.54(+2.59%) |
Oct 21, 2009 | 21.05 | 21.40 | 20.75 | 20.77 | 15,046,597 | -0.38(-1.78%) |
Oct 20, 2009 | 21.17 | 21.21 | 21.10 | 21.15 | 9,478,733 | -0.16(-0.76%) |
Oct 19, 2009 | 21.30 | 21.42 | 21.12 | 21.31 | 8,796,101 | +0.09(+0.45%) |
Oct 16, 2009 | 21.31 | 21.36 | 21.17 | 21.21 | 10,748,883 | -0.48(-2.22%) |
Oct 15, 2009 | 21.65 | 21.70 | 21.50 | 21.70 | 7,316,133 | -0.15(-0.71%) |
Oct 14, 2009 | 21.58 | 21.88 | 21.47 | 21.85 | 14,345,835 | +0.67(+3.17%) |
Oct 13, 2009 | 21.25 | 21.31 | 21.00 | 21.18 | 12,803,235 | -0.19(-0.90%) |
Oct 12, 2009 | 21.28 | 21.40 | 21.23 | 21.37 | 7,048,661 | +0.13(+0.61%) |
Oct 09, 2009 | 21.02 | 21.25 | 20.97 | 21.24 | 6,608,379 | +0.19(+0.92%) |
Oct 08, 2009 | 21.15 | 21.28 | 21.00 | 21.05 | 11,993,457 | +0.08(+0.36%) |
Oct 07, 2009 | 20.68 | 20.98 | 20.64 | 20.97 | 9,434,972 | +0.19(+0.91%) |
Oct 06, 2009 | 20.79 | 21.00 | 20.52 | 20.78 | 12,626,517 | +0.23(+1.14%) |
Oct 05, 2009 | 20.22 | 20.59 | 20.16 | 20.55 | 9,483,096 | +0.55(+2.77%) |
Oct 02, 2009 | 19.67 | 20.24 | 19.62 | 20.00 | 14,096,657 | -0.03(-0.14%) |
Oct 01, 2009 | 20.74 | 20.78 | 20.01 | 20.02 | 16,864,120 | -0.80(-3.85%) |
Sep 30, 2009 | 21.06 | 21.13 | 20.62 | 20.83 | 14,195,276 | -0.13(-0.64%) |
Sep 29, 2009 | 21.14 | 21.27 | 20.92 | 20.96 | 9,650,571 | +0.17(+0.82%) |
Sep 28, 2009 | 20.51 | 21.08 | 20.47 | 20.79 | 10,550,175 | +0.39(+1.92%) |
Sep 25, 2009 | 20.44 | 20.60 | 20.25 | 20.40 | 13,425,261 | -0.19(-0.90%) |
Sep 24, 2009 | 21.11 | 21.15 | 20.46 | 20.59 | 15,849,132 | -0.40(-1.92%) |
Sep 23, 2009 | 21.44 | 21.51 | 20.97 | 20.99 | 12,840,795 | -0.39(-1.83%) |
Sep 22, 2009 | 21.21 | 21.42 | 21.12 | 21.38 | 9,781,247 | +0.34(+1.60%) |
Sep 21, 2009 | 21.06 | 21.13 | 20.96 | 21.04 | 9,941,098 | -0.17(-0.82%) |
Sep 18, 2009 | 21.33 | 21.37 | 21.11 | 21.22 | 10,626,029 | -0.02(-0.07%) |
Sep 17, 2009 | 21.31 | 21.56 | 21.11 | 21.23 | 15,734,497 | +0.35(+1.67%) |
Sep 16, 2009 | 20.76 | 21.32 | 20.72 | 20.89 | 11,224,348 | +0.23(+1.13%) |
Sep 15, 2009 | 20.63 | 20.83 | 20.41 | 20.65 | 12,096,126 | +0.06(+0.27%) |
Sep 14, 2009 | 20.10 | 20.64 | 20.09 | 20.60 | 7,779,275 | +0.26(+1.26%) |
Sep 11, 2009 | 20.50 | 20.51 | 20.30 | 20.34 | 8,186,849 | -0.11(-0.54%) |
Sep 10, 2009 | 20.22 | 20.47 | 19.99 | 20.45 | 7,943,864 | +0.17(+0.82%) |
Sep 09, 2009 | 20.02 | 20.34 | 19.97 | 20.29 | 11,542,149 | +0.26(+1.32%) |
Sep 08, 2009 | 20.13 | 20.15 | 19.87 | 20.02 | 9,793,836 | +0.17(+0.84%) |
Sep 04, 2009 | 19.79 | 19.87 | 19.59 | 19.85 | 10,087,213 | +0.13(+0.64%) |
Sep 03, 2009 | 19.51 | 19.74 | 19.37 | 19.73 | 12,883,568 | +0.41(+2.11%) |
Sep 02, 2009 | 19.34 | 19.60 | 19.27 | 19.32 | 15,379,001 | -0.20(-1.01%) |