Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 22.39 | 23.15 | 22.20 | 22.81 | 3,116,187 | +0.18(+0.80%) |
Nov 27, 2009 | 22.05 | 23.43 | 22.00 | 22.63 | 2,149,347 | -1.20(-5.04%) |
Nov 25, 2009 | 23.49 | 23.90 | 23.15 | 23.83 | 2,650,366 | +0.86(+3.74%) |
Nov 24, 2009 | 23.44 | 23.49 | 22.60 | 22.97 | 2,796,705 | -0.20(-0.86%) |
Nov 23, 2009 | 23.10 | 23.73 | 22.76 | 23.17 | 3,583,197 | +0.82(+3.67%) |
Nov 20, 2009 | 22.34 | 22.54 | 21.81 | 22.35 | 3,166,177 | -0.37(-1.63%) |
Nov 19, 2009 | 22.78 | 22.91 | 21.77 | 22.72 | 3,002,542 | -0.37(-1.60%) |
Nov 18, 2009 | 22.84 | 23.44 | 22.42 | 23.09 | 4,116,358 | +0.50(+2.21%) |
Nov 17, 2009 | 22.06 | 22.60 | 21.76 | 22.59 | 2,762,678 | +0.13(+0.58%) |
Nov 16, 2009 | 21.84 | 22.85 | 21.71 | 22.46 | 4,389,557 | +1.04(+4.86%) |
Nov 13, 2009 | 21.09 | 21.69 | 20.64 | 21.42 | 2,858,730 | +0.48(+2.29%) |
Nov 12, 2009 | 22.04 | 22.20 | 20.78 | 20.94 | 3,287,591 | -1.26(-5.68%) |
Nov 11, 2009 | 22.21 | 22.47 | 21.59 | 22.20 | 3,821,613 | +0.59(+2.73%) |
Nov 10, 2009 | 22.05 | 22.25 | 21.04 | 21.61 | 3,979,124 | -0.48(-2.17%) |
Nov 09, 2009 | 22.99 | 23.35 | 22.01 | 22.09 | 4,644,331 | -0.11(-0.50%) |
Nov 06, 2009 | 22.40 | 23.40 | 22.09 | 22.20 | 3,740,768 | +0.07(+0.32%) |
Nov 05, 2009 | 22.06 | 22.79 | 21.61 | 22.13 | 3,594,975 | +0.06(+0.27%) |
Nov 04, 2009 | 22.79 | 23.21 | 21.86 | 22.07 | 4,902,238 | -0.13(-0.59%) |
Nov 03, 2009 | 20.01 | 22.30 | 19.72 | 22.20 | 4,357,779 | +0.92(+4.32%) |
Nov 02, 2009 | 20.75 | 21.52 | 19.65 | 21.28 | 4,438,710 | +1.20(+5.98%) |
Oct 30, 2009 | 21.76 | 21.76 | 19.22 | 20.08 | 6,282,743 | -1.86(-8.48%) |
Oct 29, 2009 | 20.52 | 22.19 | 20.52 | 21.94 | 4,030,141 | +1.81(+8.99%) |
Oct 28, 2009 | 21.58 | 21.91 | 19.85 | 20.13 | 6,017,723 | -1.86(-8.46%) |
Oct 27, 2009 | 22.20 | 22.35 | 21.41 | 21.99 | 3,686,658 | -0.31(-1.39%) |
Oct 26, 2009 | 23.44 | 23.92 | 22.01 | 22.30 | 3,364,745 | -0.85(-3.67%) |
Oct 23, 2009 | 23.55 | 23.70 | 23.00 | 23.15 | 2,414,624 | -0.28(-1.20%) |
Oct 22, 2009 | 23.79 | 23.84 | 22.81 | 23.43 | 2,690,323 | -0.28(-1.18%) |
Oct 21, 2009 | 23.74 | 24.86 | 23.43 | 23.71 | 4,050,295 | -0.18(-0.75%) |
Oct 20, 2009 | 23.12 | 24.02 | 23.11 | 23.89 | 3,266,088 | -0.30(-1.24%) |
Oct 19, 2009 | 23.73 | 24.34 | 23.17 | 24.19 | 2,501,483 | +0.71(+3.02%) |
Oct 16, 2009 | 23.21 | 24.22 | 23.21 | 23.48 | 3,161,700 | -0.30(-1.26%) |
Oct 15, 2009 | 23.92 | 24.16 | 23.50 | 23.78 | 3,059,495 | -0.51(-2.10%) |
Oct 14, 2009 | 24.16 | 24.41 | 23.70 | 24.29 | 2,548,036 | +0.44(+1.84%) |
Oct 13, 2009 | 23.57 | 24.14 | 23.04 | 23.85 | 3,227,242 | +0.54(+2.32%) |
Oct 12, 2009 | 23.81 | 24.05 | 23.03 | 23.31 | 2,875,511 | +0.09(+0.39%) |
Oct 09, 2009 | 22.88 | 23.22 | 22.43 | 23.22 | 3,387,001 | +0.18(+0.78%) |
Oct 08, 2009 | 22.99 | 23.50 | 22.31 | 23.04 | 4,643,165 | +0.67(+3.00%) |
Oct 07, 2009 | 21.66 | 22.73 | 21.66 | 22.37 | 5,470,725 | +0.71(+3.28%) |
Oct 06, 2009 | 21.30 | 22.37 | 21.00 | 21.66 | 6,435,480 | +1.47(+7.28%) |
Oct 05, 2009 | 18.89 | 20.41 | 18.70 | 20.19 | 4,505,369 | +1.64(+8.84%) |
Oct 02, 2009 | 18.45 | 19.48 | 18.06 | 18.55 | 3,623,105 | -0.36(-1.90%) |
Oct 01, 2009 | 20.32 | 20.41 | 18.69 | 18.91 | 4,759,110 | -1.59(-7.76%) |
Sep 30, 2009 | 19.53 | 20.60 | 18.81 | 20.50 | 6,324,618 | +1.25(+6.49%) |
Sep 29, 2009 | 18.60 | 19.47 | 18.44 | 19.25 | 2,287,008 | -0.07(-0.36%) |
Sep 28, 2009 | 18.40 | 19.44 | 18.28 | 19.32 | 2,666,418 | +0.89(+4.83%) |
Sep 25, 2009 | 18.41 | 18.85 | 17.91 | 18.43 | 3,021,957 | -0.41(-2.18%) |
Sep 24, 2009 | 19.85 | 19.85 | 18.45 | 18.84 | 3,883,090 | -0.65(-3.34%) |
Sep 23, 2009 | 20.76 | 20.76 | 19.46 | 19.49 | 3,031,152 | -1.29(-6.21%) |
Sep 22, 2009 | 20.70 | 21.09 | 20.48 | 20.78 | 2,371,745 | +0.92(+4.63%) |
Sep 21, 2009 | 19.43 | 19.93 | 18.62 | 19.86 | 4,198,850 | +0.03(+0.15%) |
Sep 18, 2009 | 20.50 | 20.65 | 19.35 | 19.83 | 5,462,167 | -1.07(-5.12%) |
Sep 17, 2009 | 21.49 | 21.57 | 19.89 | 20.90 | 4,560,018 | -0.40(-1.88%) |
Sep 16, 2009 | 21.53 | 21.96 | 21.26 | 21.30 | 3,637,328 | +0.58(+2.80%) |
Sep 15, 2009 | 19.64 | 21.00 | 19.45 | 20.72 | 3,657,151 | +0.99(+5.02%) |
Sep 14, 2009 | 20.03 | 20.45 | 19.28 | 19.73 | 4,781,565 | -1.24(-5.91%) |
Sep 11, 2009 | 20.85 | 21.85 | 20.37 | 20.97 | 5,146,170 | +0.67(+3.30%) |
Sep 10, 2009 | 18.49 | 20.42 | 18.40 | 20.30 | 4,647,088 | +1.81(+9.79%) |
Sep 09, 2009 | 19.18 | 19.58 | 18.20 | 18.49 | 3,971,473 | -0.48(-2.53%) |
Sep 08, 2009 | 17.97 | 19.98 | 17.97 | 18.97 | 8,189,717 | +1.80(+10.48%) |
Sep 04, 2009 | 17.15 | 17.33 | 16.41 | 17.17 | 3,395,104 | +0.09(+0.53%) |
Sep 03, 2009 | 15.75 | 17.35 | 15.67 | 17.08 | 8,855,617 | +1.60(+10.34%) |
Sep 02, 2009 | 14.75 | 15.75 | 14.70 | 15.48 | 4,577,837 | +0.66(+4.45%) |