Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 18.70 | 18.70 | 18.29 | 18.43 | 2,261,486 | -0.21(-1.11%) |
Nov 27, 2009 | 18.53 | 18.92 | 18.26 | 18.64 | 1,628,164 | -0.31(-1.66%) |
Nov 25, 2009 | 19.11 | 19.17 | 18.77 | 18.95 | 2,111,524 | -0.07(-0.36%) |
Nov 24, 2009 | 19.22 | 19.31 | 18.88 | 19.02 | 2,893,980 | -0.25(-1.28%) |
Nov 23, 2009 | 19.58 | 19.68 | 19.03 | 19.27 | 3,034,872 | -0.01(-0.05%) |
Nov 20, 2009 | 19.32 | 19.51 | 19.14 | 19.28 | 2,679,577 | -0.15(-0.76%) |
Nov 19, 2009 | 19.80 | 19.81 | 19.19 | 19.42 | 2,455,013 | -0.51(-2.56%) |
Nov 18, 2009 | 20.11 | 20.24 | 19.82 | 19.93 | 1,405,430 | -0.25(-1.22%) |
Nov 17, 2009 | 20.40 | 20.40 | 19.99 | 20.18 | 1,804,094 | -0.24(-1.16%) |
Nov 16, 2009 | 20.29 | 20.64 | 20.27 | 20.42 | 2,828,432 | +0.20(+0.97%) |
Nov 13, 2009 | 20.28 | 20.38 | 20.05 | 20.22 | 3,557,411 | +0.11(+0.54%) |
Nov 12, 2009 | 20.74 | 20.80 | 20.08 | 20.11 | 3,510,350 | -0.60(-2.90%) |
Nov 11, 2009 | 20.81 | 21.02 | 20.59 | 20.71 | 2,992,954 | +0.07(+0.33%) |
Nov 10, 2009 | 21.04 | 21.27 | 20.58 | 20.64 | 3,471,179 | -0.55(-2.60%) |
Nov 09, 2009 | 21.20 | 21.27 | 21.06 | 21.19 | 2,462,888 | +0.29(+1.41%) |
Nov 06, 2009 | 21.01 | 21.44 | 20.72 | 20.90 | 1,848,800 | -0.37(-1.76%) |
Nov 05, 2009 | 21.14 | 21.37 | 20.94 | 21.27 | 5,156,805 | +0.24(+1.12%) |
Nov 04, 2009 | 21.39 | 21.91 | 20.97 | 21.04 | 4,334,966 | -0.26(-1.20%) |
Nov 03, 2009 | 20.36 | 21.32 | 20.32 | 21.29 | 2,297,748 | +0.31(+1.50%) |
Nov 02, 2009 | 20.94 | 21.29 | 20.54 | 20.98 | 1,963,351 | +0.14(+0.66%) |
Oct 30, 2009 | 21.23 | 21.53 | 20.61 | 20.84 | 2,369,242 | -0.63(-2.93%) |
Oct 29, 2009 | 20.80 | 21.69 | 20.80 | 21.47 | 2,192,802 | +0.85(+4.10%) |
Oct 28, 2009 | 21.35 | 21.40 | 20.47 | 20.62 | 2,302,441 | -0.83(-3.85%) |
Oct 27, 2009 | 22.20 | 22.20 | 21.39 | 21.45 | 2,157,471 | -0.39(-1.80%) |
Oct 26, 2009 | 22.38 | 22.94 | 21.78 | 21.84 | 3,048,723 | -0.59(-2.63%) |
Oct 23, 2009 | 22.47 | 22.53 | 22.30 | 22.43 | 2,592,320 | -0.11(-0.48%) |
Oct 22, 2009 | 22.13 | 22.65 | 21.94 | 22.54 | 2,173,325 | +0.55(+2.50%) |
Oct 21, 2009 | 22.29 | 22.75 | 21.97 | 21.99 | 2,284,941 | -0.40(-1.80%) |
Oct 20, 2009 | 22.15 | 22.49 | 22.09 | 22.39 | 3,098,641 | +0.19(+0.84%) |
Oct 19, 2009 | 22.13 | 22.29 | 21.99 | 22.21 | 2,857,226 | +0.06(+0.27%) |
Oct 16, 2009 | 21.73 | 22.21 | 21.61 | 22.15 | 2,909,484 | +0.19(+0.85%) |
Oct 15, 2009 | 21.23 | 21.99 | 21.09 | 21.96 | 3,570,033 | +0.58(+2.71%) |
Oct 14, 2009 | 21.60 | 21.64 | 21.28 | 21.38 | 3,234,462 | +0.09(+0.42%) |
Oct 13, 2009 | 21.23 | 21.34 | 20.96 | 21.29 | 2,053,283 | -0.05(-0.23%) |
Oct 12, 2009 | 21.77 | 21.93 | 21.12 | 21.34 | 2,923,024 | -0.24(-1.09%) |
Oct 09, 2009 | 21.83 | 22.10 | 21.56 | 21.58 | 3,042,735 | -0.24(-1.08%) |
Oct 08, 2009 | 22.03 | 22.29 | 21.72 | 21.81 | 4,327,130 | +0.11(+0.50%) |
Oct 07, 2009 | 21.68 | 21.90 | 21.50 | 21.70 | 1,578,809 | -0.10(-0.45%) |
Oct 06, 2009 | 21.50 | 22.05 | 21.32 | 21.80 | 2,747,596 | +0.75(+3.55%) |
Oct 05, 2009 | 20.74 | 21.09 | 20.62 | 21.06 | 2,130,918 | +0.42(+2.05%) |
Oct 02, 2009 | 20.60 | 21.42 | 20.55 | 20.63 | 3,126,638 | -0.20(-0.94%) |
Oct 01, 2009 | 21.77 | 21.77 | 20.79 | 20.83 | 3,671,140 | -0.92(-4.25%) |
Sep 30, 2009 | 22.57 | 22.58 | 21.55 | 21.75 | 3,421,328 | -0.75(-3.35%) |
Sep 29, 2009 | 22.49 | 22.80 | 22.36 | 22.51 | 2,098,965 | +0.05(+0.20%) |
Sep 28, 2009 | 21.80 | 22.46 | 21.71 | 22.46 | 1,937,735 | +0.75(+3.44%) |
Sep 25, 2009 | 22.10 | 22.10 | 21.47 | 21.71 | 2,038,419 | -0.50(-2.26%) |
Sep 24, 2009 | 22.92 | 22.94 | 21.91 | 22.22 | 1,424,848 | -0.54(-2.38%) |
Sep 23, 2009 | 23.14 | 23.27 | 22.72 | 22.76 | 1,190,272 | -0.35(-1.53%) |
Sep 22, 2009 | 23.56 | 23.63 | 23.06 | 23.11 | 1,145,497 | -0.17(-0.72%) |
Sep 21, 2009 | 23.42 | 23.58 | 23.01 | 23.28 | 1,677,989 | -0.28(-1.17%) |
Sep 18, 2009 | 24.03 | 24.16 | 23.50 | 23.55 | 2,267,189 | -0.20(-0.83%) |
Sep 17, 2009 | 23.90 | 24.16 | 23.42 | 23.75 | 1,821,410 | +0.01(+0.04%) |
Sep 16, 2009 | 23.66 | 23.98 | 23.59 | 23.74 | 2,712,128 | +0.13(+0.54%) |
Sep 15, 2009 | 24.44 | 24.50 | 23.26 | 23.61 | 11,101,352 | -0.82(-3.34%) |
Sep 14, 2009 | 24.44 | 24.55 | 24.10 | 24.43 | 1,366,932 | -0.25(-1.00%) |
Sep 11, 2009 | 24.53 | 25.00 | 24.31 | 24.67 | 1,745,925 | +0.29(+1.17%) |
Sep 10, 2009 | 23.84 | 24.42 | 23.50 | 24.39 | 1,989,025 | +0.64(+2.69%) |
Sep 09, 2009 | 23.55 | 23.90 | 23.37 | 23.75 | 1,566,406 | +0.18(+0.75%) |
Sep 08, 2009 | 23.76 | 23.99 | 23.45 | 23.57 | 1,820,969 | +0.09(+0.38%) |
Sep 04, 2009 | 22.63 | 23.53 | 22.48 | 23.48 | 2,820,417 | +0.93(+4.14%) |
Sep 03, 2009 | 22.11 | 22.67 | 21.67 | 22.55 | 5,031,617 | +1.30(+6.11%) |
Sep 02, 2009 | 21.02 | 21.36 | 21.02 | 21.25 | 1,784,130 | +0.12(+0.56%) |