Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 21.33 | 21.83 | 21.32 | 21.66 | 7,318,575 | +0.13(+0.61%) |
Nov 27, 2009 | 20.95 | 21.58 | 20.63 | 21.52 | 9,055,458 | -0.75(-3.36%) |
Nov 25, 2009 | 22.14 | 22.35 | 21.92 | 22.27 | 9,005,687 | +0.32(+1.47%) |
Nov 24, 2009 | 21.83 | 22.04 | 21.72 | 21.95 | 10,463,436 | +0.02(+0.08%) |
Nov 23, 2009 | 21.98 | 22.25 | 21.71 | 21.93 | 11,725,524 | +0.65(+3.03%) |
Nov 20, 2009 | 21.17 | 21.36 | 21.10 | 21.29 | 8,021,194 | -0.20(-0.92%) |
Nov 19, 2009 | 21.54 | 21.73 | 21.12 | 21.48 | 7,831,843 | -0.36(-1.64%) |
Nov 18, 2009 | 22.30 | 22.35 | 21.73 | 21.84 | 9,121,144 | -0.27(-1.22%) |
Nov 17, 2009 | 21.60 | 22.15 | 21.47 | 22.11 | 10,388,577 | +0.40(+1.85%) |
Nov 16, 2009 | 21.31 | 21.93 | 21.21 | 21.71 | 11,960,392 | +0.75(+3.57%) |
Nov 13, 2009 | 20.87 | 21.21 | 20.64 | 20.96 | 13,641,709 | +0.38(+1.83%) |
Nov 12, 2009 | 20.79 | 20.96 | 20.48 | 20.59 | 13,073,597 | -0.38(-1.83%) |
Nov 11, 2009 | 21.30 | 21.44 | 20.87 | 20.97 | 11,251,600 | -0.08(-0.37%) |
Nov 10, 2009 | 21.08 | 21.18 | 20.70 | 21.05 | 12,395,119 | -0.01(-0.03%) |
Nov 09, 2009 | 20.48 | 21.13 | 20.33 | 21.05 | 15,192,572 | +1.35(+6.86%) |
Nov 06, 2009 | 19.50 | 20.37 | 19.46 | 19.70 | 17,579,542 | +0.04(+0.18%) |
Nov 05, 2009 | 19.89 | 19.95 | 19.49 | 19.66 | 18,978,932 | -0.05(-0.24%) |
Nov 04, 2009 | 19.95 | 20.11 | 19.69 | 19.71 | 23,472,102 | +0.16(+0.80%) |
Nov 03, 2009 | 19.38 | 19.74 | 19.25 | 19.56 | 22,494,168 | -0.16(-0.82%) |
Nov 02, 2009 | 19.96 | 20.29 | 19.38 | 19.72 | 12,915,245 | -0.03(-0.15%) |
Oct 30, 2009 | 20.43 | 20.47 | 19.44 | 19.75 | 18,966,926 | -0.92(-4.46%) |
Oct 29, 2009 | 20.42 | 20.98 | 20.19 | 20.67 | 12,208,222 | +0.77(+3.88%) |
Oct 28, 2009 | 20.47 | 20.54 | 19.89 | 19.90 | 16,407,510 | -0.99(-4.73%) |
Oct 27, 2009 | 21.12 | 21.24 | 20.59 | 20.89 | 14,188,356 | -0.27(-1.27%) |
Oct 26, 2009 | 22.01 | 22.29 | 21.02 | 21.15 | 11,819,801 | -0.72(-3.28%) |
Oct 23, 2009 | 22.19 | 22.29 | 21.73 | 21.87 | 11,265,961 | -0.48(-2.14%) |
Oct 22, 2009 | 22.46 | 22.57 | 22.01 | 22.35 | 11,379,831 | -0.32(-1.40%) |
Oct 21, 2009 | 22.36 | 23.27 | 22.34 | 22.67 | 12,107,470 | -0.03(-0.13%) |
Oct 20, 2009 | 22.50 | 22.85 | 22.49 | 22.70 | 9,963,257 | -0.68(-2.92%) |
Oct 19, 2009 | 23.13 | 23.58 | 23.03 | 23.38 | 9,427,148 | +0.34(+1.48%) |
Oct 16, 2009 | 23.06 | 23.12 | 22.59 | 23.04 | 13,040,535 | -0.30(-1.31%) |
Oct 15, 2009 | 23.33 | 23.70 | 23.07 | 23.34 | 15,045,442 | -0.15(-0.64%) |
Oct 14, 2009 | 22.94 | 23.58 | 22.94 | 23.49 | 17,278,650 | +1.16(+5.20%) |
Oct 13, 2009 | 22.12 | 22.52 | 21.73 | 22.33 | 12,520,835 | +0.05(+0.24%) |
Oct 12, 2009 | 22.19 | 22.41 | 21.81 | 22.28 | 9,069,003 | +0.77(+3.56%) |
Oct 09, 2009 | 21.30 | 21.57 | 21.14 | 21.51 | 6,900,634 | +0.13(+0.59%) |
Oct 08, 2009 | 20.86 | 21.46 | 20.68 | 21.39 | 11,931,809 | +0.71(+3.44%) |
Oct 07, 2009 | 20.66 | 20.75 | 20.30 | 20.68 | 11,999,571 | +0.11(+0.52%) |
Oct 06, 2009 | 20.52 | 20.74 | 20.33 | 20.57 | 10,599,800 | +0.69(+3.49%) |
Oct 05, 2009 | 19.56 | 19.97 | 19.49 | 19.87 | 9,642,135 | +0.34(+1.75%) |
Oct 02, 2009 | 19.29 | 19.77 | 19.04 | 19.53 | 9,944,383 | -0.17(-0.88%) |
Oct 01, 2009 | 20.93 | 20.99 | 19.68 | 19.71 | 12,546,939 | -0.96(-4.66%) |
Sep 30, 2009 | 20.86 | 20.97 | 20.07 | 20.67 | 10,650,714 | +0.17(+0.82%) |
Sep 29, 2009 | 20.60 | 20.68 | 20.33 | 20.50 | 7,648,328 | -0.17(-0.81%) |
Sep 28, 2009 | 20.47 | 20.71 | 20.33 | 20.67 | 8,926,598 | +0.25(+1.20%) |
Sep 25, 2009 | 20.50 | 20.95 | 20.33 | 20.42 | 10,520,005 | -0.14(-0.70%) |
Sep 24, 2009 | 21.27 | 21.34 | 20.29 | 20.57 | 12,796,683 | -0.71(-3.32%) |
Sep 23, 2009 | 21.97 | 22.11 | 21.23 | 21.27 | 13,749,794 | -0.75(-3.39%) |
Sep 22, 2009 | 22.00 | 22.30 | 21.70 | 22.02 | 13,133,383 | +0.56(+2.62%) |
Sep 21, 2009 | 21.17 | 21.58 | 20.99 | 21.46 | 12,948,359 | -0.69(-3.11%) |
Sep 18, 2009 | 22.01 | 22.18 | 21.81 | 22.15 | 13,130,974 | +0.09(+0.41%) |
Sep 17, 2009 | 22.00 | 22.31 | 21.81 | 22.06 | 17,685,676 | +0.41(+1.91%) |
Sep 16, 2009 | 21.72 | 22.16 | 21.58 | 21.64 | 22,215,314 | +0.18(+0.84%) |
Sep 15, 2009 | 20.74 | 21.54 | 20.60 | 21.47 | 17,175,640 | +0.89(+4.33%) |
Sep 14, 2009 | 19.95 | 20.61 | 19.82 | 20.57 | 12,472,160 | +0.23(+1.12%) |
Sep 11, 2009 | 20.23 | 20.75 | 20.18 | 20.35 | 20,410,670 | +0.29(+1.43%) |
Sep 10, 2009 | 19.34 | 20.09 | 19.28 | 20.06 | 13,101,321 | +0.78(+4.03%) |
Sep 09, 2009 | 19.55 | 19.74 | 19.26 | 19.28 | 11,279,942 | -0.16(-0.80%) |
Sep 08, 2009 | 19.49 | 19.72 | 19.28 | 19.44 | 11,968,052 | +0.76(+4.07%) |
Sep 04, 2009 | 18.16 | 18.79 | 18.06 | 18.68 | 9,898,666 | +0.69(+3.86%) |
Sep 03, 2009 | 18.09 | 18.12 | 17.70 | 17.98 | 11,541,842 | +0.10(+0.57%) |
Sep 02, 2009 | 17.80 | 18.03 | 17.75 | 17.88 | 9,708,291 | -0.13(-0.70%) |