Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 22.39 | 22.39 | 21.56 | 21.97 | 6,533,055 | -0.37(-1.68%) |
Nov 27, 2009 | 22.26 | 22.82 | 22.11 | 22.34 | 2,906,862 | -0.53(-2.33%) |
Nov 25, 2009 | 22.31 | 22.93 | 22.20 | 22.87 | 4,478,342 | +0.65(+2.93%) |
Nov 24, 2009 | 22.23 | 22.46 | 22.09 | 22.22 | 3,429,471 | -0.10(-0.44%) |
Nov 23, 2009 | 22.65 | 22.70 | 22.04 | 22.32 | 5,516,153 | +0.03(+0.12%) |
Nov 20, 2009 | 22.35 | 22.84 | 22.00 | 22.30 | 4,985,481 | -0.18(-0.82%) |
Nov 19, 2009 | 22.65 | 22.65 | 22.08 | 22.48 | 4,832,715 | -0.42(-1.84%) |
Nov 18, 2009 | 22.66 | 23.05 | 22.60 | 22.90 | 4,456,432 | +0.03(+0.14%) |
Nov 17, 2009 | 22.93 | 23.05 | 22.28 | 22.87 | 9,456,662 | -0.15(-0.66%) |
Nov 16, 2009 | 23.29 | 23.29 | 22.76 | 23.02 | 7,307,113 | +0.70(+3.12%) |
Nov 13, 2009 | 21.55 | 22.38 | 21.54 | 22.32 | 18,693,256 | -0.34(-1.51%) |
Nov 12, 2009 | 23.06 | 23.29 | 22.32 | 22.66 | 8,333,880 | -0.23(-1.00%) |
Nov 11, 2009 | 23.29 | 23.57 | 22.63 | 22.89 | 8,378,854 | -0.43(-1.83%) |
Nov 10, 2009 | 22.91 | 23.44 | 22.91 | 23.32 | 4,964,404 | +0.23(+1.00%) |
Nov 09, 2009 | 22.47 | 23.37 | 22.47 | 23.09 | 8,305,368 | +0.81(+3.63%) |
Nov 06, 2009 | 22.05 | 22.48 | 21.73 | 22.28 | 4,774,716 | +0.56(+2.60%) |
Nov 05, 2009 | 21.82 | 22.30 | 21.28 | 21.72 | 9,680,500 | +0.31(+1.44%) |
Nov 04, 2009 | 21.80 | 21.91 | 21.25 | 21.41 | 7,981,694 | -0.05(-0.21%) |
Nov 03, 2009 | 20.92 | 21.53 | 20.57 | 21.46 | 9,478,736 | +0.25(+1.18%) |
Nov 02, 2009 | 21.74 | 21.74 | 20.81 | 21.21 | 10,650,781 | +0.33(+1.60%) |
Oct 30, 2009 | 21.04 | 21.60 | 20.48 | 20.87 | 11,019,272 | -0.27(-1.27%) |
Oct 29, 2009 | 20.35 | 21.28 | 20.34 | 21.14 | 9,855,819 | +1.00(+4.99%) |
Oct 28, 2009 | 20.85 | 21.08 | 20.06 | 20.14 | 6,554,106 | -0.84(-4.01%) |
Oct 27, 2009 | 21.84 | 22.09 | 20.94 | 20.98 | 10,345,170 | -0.99(-4.49%) |
Oct 26, 2009 | 22.20 | 22.74 | 21.82 | 21.96 | 6,735,289 | -0.13(-0.59%) |
Oct 23, 2009 | 22.32 | 22.34 | 22.05 | 22.09 | 5,576,847 | -0.47(-2.07%) |
Oct 22, 2009 | 22.30 | 22.78 | 22.30 | 22.56 | 10,205,474 | +0.34(+1.54%) |
Oct 21, 2009 | 23.03 | 23.39 | 22.15 | 22.22 | 7,084,956 | -0.91(-3.92%) |
Oct 20, 2009 | 23.12 | 23.29 | 23.05 | 23.12 | 5,452,850 | -0.42(-1.79%) |
Oct 19, 2009 | 22.72 | 23.98 | 22.72 | 23.54 | 10,129,889 | +0.94(+4.15%) |
Oct 16, 2009 | 22.72 | 22.81 | 22.07 | 22.60 | 7,265,042 | +0.02(+0.09%) |
Oct 15, 2009 | 22.73 | 22.95 | 22.41 | 22.59 | 5,125,537 | -0.26(-1.15%) |
Oct 14, 2009 | 22.49 | 22.96 | 22.49 | 22.85 | 6,398,917 | +0.56(+2.50%) |
Oct 13, 2009 | 22.05 | 22.41 | 21.98 | 22.29 | 5,043,172 | +0.22(+0.98%) |
Oct 12, 2009 | 22.33 | 22.45 | 21.82 | 22.07 | 5,764,828 | +0.24(+1.08%) |
Oct 09, 2009 | 21.86 | 22.02 | 21.59 | 21.84 | 4,962,067 | -0.21(-0.95%) |
Oct 08, 2009 | 21.28 | 22.15 | 21.22 | 22.05 | 9,599,387 | +0.85(+4.00%) |
Oct 07, 2009 | 21.01 | 21.38 | 20.80 | 21.20 | 6,575,201 | +0.12(+0.59%) |
Oct 06, 2009 | 21.01 | 21.20 | 20.80 | 21.07 | 8,059,993 | +0.25(+1.20%) |
Oct 05, 2009 | 19.51 | 20.83 | 19.51 | 20.83 | 12,433,974 | +1.81(+9.53%) |
Oct 02, 2009 | 19.10 | 19.27 | 18.84 | 19.01 | 7,015,928 | -0.29(-1.50%) |
Oct 01, 2009 | 19.95 | 20.18 | 19.23 | 19.30 | 6,191,425 | -0.76(-3.77%) |
Sep 30, 2009 | 20.21 | 20.28 | 19.60 | 20.06 | 5,384,420 | -0.14(-0.68%) |
Sep 29, 2009 | 20.23 | 20.44 | 19.70 | 20.19 | 7,340,458 | +0.10(+0.49%) |
Sep 28, 2009 | 19.97 | 20.27 | 19.89 | 20.10 | 10,083,461 | +0.26(+1.29%) |
Sep 25, 2009 | 20.18 | 20.19 | 19.76 | 19.84 | 6,333,728 | -0.28(-1.40%) |
Sep 24, 2009 | 20.54 | 20.74 | 20.04 | 20.12 | 5,333,651 | -0.37(-1.83%) |
Sep 23, 2009 | 21.06 | 21.33 | 20.48 | 20.50 | 5,514,792 | -0.67(-3.16%) |
Sep 22, 2009 | 20.92 | 21.55 | 20.81 | 21.17 | 4,613,044 | +0.41(+1.99%) |
Sep 21, 2009 | 20.77 | 20.95 | 20.49 | 20.75 | 3,527,448 | -0.18(-0.88%) |
Sep 18, 2009 | 20.92 | 21.11 | 20.52 | 20.94 | 5,338,487 | +0.12(+0.57%) |
Sep 17, 2009 | 20.56 | 21.12 | 20.52 | 20.82 | 8,951,259 | +0.43(+2.13%) |
Sep 16, 2009 | 20.10 | 20.71 | 19.93 | 20.39 | 10,086,451 | +0.39(+1.97%) |
Sep 15, 2009 | 19.52 | 20.36 | 19.12 | 19.99 | 10,686,271 | +0.45(+2.32%) |
Sep 14, 2009 | 19.12 | 19.56 | 18.82 | 19.54 | 5,981,744 | +0.28(+1.43%) |
Sep 11, 2009 | 19.64 | 19.66 | 19.05 | 19.26 | 5,039,702 | -0.40(-2.04%) |
Sep 10, 2009 | 19.54 | 19.74 | 19.24 | 19.66 | 5,114,647 | +0.12(+0.64%) |
Sep 09, 2009 | 19.12 | 19.60 | 18.82 | 19.54 | 5,224,884 | +0.37(+1.95%) |
Sep 08, 2009 | 19.05 | 19.67 | 18.99 | 19.16 | 7,314,950 | -0.03(-0.17%) |
Sep 04, 2009 | 19.39 | 19.39 | 18.95 | 19.20 | 6,174,989 | -0.23(-1.18%) |
Sep 03, 2009 | 18.03 | 19.49 | 17.84 | 19.43 | 12,837,089 | +1.57(+8.79%) |
Sep 02, 2009 | 17.87 | 18.20 | 17.72 | 17.86 | 6,042,639 | -0.24(-1.31%) |