Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 23.37 | 23.58 | 23.20 | 23.50 | 7,071,405 | -0.02(-0.07%) |
Nov 27, 2009 | 23.20 | 23.68 | 22.97 | 23.52 | 3,319,119 | -0.47(-1.97%) |
Nov 25, 2009 | 23.57 | 24.03 | 23.56 | 23.99 | 6,104,676 | +0.39(+1.65%) |
Nov 24, 2009 | 23.46 | 23.71 | 23.25 | 23.60 | 6,867,801 | +0.03(+0.13%) |
Nov 23, 2009 | 23.42 | 23.87 | 23.36 | 23.57 | 5,869,918 | +0.35(+1.51%) |
Nov 20, 2009 | 23.26 | 23.36 | 22.89 | 23.22 | 7,236,450 | -0.30(-1.27%) |
Nov 19, 2009 | 23.44 | 23.84 | 22.99 | 23.52 | 20,071,234 | +0.92(+4.08%) |
Nov 18, 2009 | 22.56 | 22.64 | 22.08 | 22.59 | 10,825,859 | -0.08(-0.34%) |
Nov 17, 2009 | 22.50 | 22.72 | 22.17 | 22.67 | 5,913,397 | +0.05(+0.20%) |
Nov 16, 2009 | 22.85 | 23.04 | 22.55 | 22.62 | 8,643,644 | -0.04(-0.17%) |
Nov 13, 2009 | 22.29 | 22.84 | 22.16 | 22.66 | 6,623,215 | +0.62(+2.80%) |
Nov 12, 2009 | 22.26 | 22.36 | 22.00 | 22.04 | 5,978,745 | -0.21(-0.96%) |
Nov 11, 2009 | 22.60 | 22.71 | 22.12 | 22.26 | 5,143,425 | -0.11(-0.48%) |
Nov 10, 2009 | 22.79 | 22.99 | 22.23 | 22.36 | 7,568,135 | -0.40(-1.74%) |
Nov 09, 2009 | 22.04 | 22.81 | 22.01 | 22.76 | 7,552,450 | +1.11(+5.14%) |
Nov 06, 2009 | 21.91 | 22.07 | 21.47 | 21.65 | 4,365,760 | -0.30(-1.36%) |
Nov 05, 2009 | 21.36 | 22.10 | 21.33 | 21.94 | 6,195,484 | +0.85(+4.01%) |
Nov 04, 2009 | 21.16 | 21.52 | 21.02 | 21.10 | 6,591,839 | -0.11(-0.50%) |
Nov 03, 2009 | 21.01 | 21.28 | 20.79 | 21.20 | 6,760,284 | +0.15(+0.72%) |
Nov 02, 2009 | 20.60 | 21.24 | 20.60 | 21.05 | 6,958,960 | +0.42(+2.03%) |
Oct 30, 2009 | 21.03 | 21.26 | 20.51 | 20.63 | 7,873,526 | -0.49(-2.31%) |
Oct 29, 2009 | 20.76 | 21.31 | 20.62 | 21.12 | 8,404,375 | +0.53(+2.59%) |
Oct 28, 2009 | 21.19 | 21.35 | 20.55 | 20.59 | 10,430,365 | -0.69(-3.26%) |
Oct 27, 2009 | 21.88 | 22.17 | 21.20 | 21.28 | 9,059,535 | -0.56(-2.58%) |
Oct 26, 2009 | 21.92 | 22.48 | 21.69 | 21.85 | 7,653,264 | -0.08(-0.38%) |
Oct 23, 2009 | 22.01 | 22.39 | 21.81 | 21.93 | 7,294,817 | -0.27(-1.24%) |
Oct 22, 2009 | 21.72 | 22.26 | 21.48 | 22.20 | 5,589,021 | +0.43(+2.00%) |
Oct 21, 2009 | 21.69 | 22.24 | 21.62 | 21.77 | 5,819,288 | -0.02(-0.07%) |
Oct 20, 2009 | 21.76 | 22.20 | 21.60 | 21.78 | 9,032,830 | -0.33(-1.48%) |
Oct 19, 2009 | 21.87 | 22.22 | 21.82 | 22.11 | 5,834,327 | +0.23(+1.05%) |
Oct 16, 2009 | 22.20 | 22.25 | 21.56 | 21.88 | 5,925,362 | -0.45(-2.01%) |
Oct 15, 2009 | 22.34 | 22.49 | 22.01 | 22.33 | 7,932,585 | -0.17(-0.75%) |
Oct 14, 2009 | 22.33 | 22.60 | 22.28 | 22.50 | 7,235,618 | +0.39(+1.76%) |
Oct 13, 2009 | 21.63 | 22.26 | 21.45 | 22.11 | 12,880,774 | +0.48(+2.22%) |
Oct 12, 2009 | 21.94 | 22.14 | 21.42 | 21.63 | 9,887,186 | -0.37(-1.66%) |
Oct 09, 2009 | 21.35 | 22.20 | 21.16 | 22.00 | 18,333,964 | +0.97(+4.61%) |
Oct 08, 2009 | 20.38 | 21.29 | 20.06 | 21.03 | 21,318,668 | +0.86(+4.27%) |
Oct 07, 2009 | 20.37 | 20.56 | 19.81 | 20.17 | 12,188,231 | -0.30(-1.45%) |
Oct 06, 2009 | 20.53 | 20.66 | 20.21 | 20.46 | 12,825,459 | +0.02(+0.11%) |
Oct 05, 2009 | 20.55 | 20.66 | 20.08 | 20.44 | 16,409,437 | +0.69(+3.51%) |
Oct 02, 2009 | 19.55 | 19.95 | 19.38 | 19.75 | 9,021,729 | -0.11(-0.58%) |
Oct 01, 2009 | 20.28 | 20.43 | 19.80 | 19.86 | 9,958,546 | -0.49(-2.40%) |
Sep 30, 2009 | 19.99 | 20.62 | 19.79 | 20.35 | 11,971,644 | +0.40(+2.03%) |
Sep 29, 2009 | 20.11 | 20.27 | 19.84 | 19.95 | 7,440,320 | -0.12(-0.61%) |
Sep 28, 2009 | 19.83 | 20.43 | 19.82 | 20.07 | 7,113,319 | +0.28(+1.43%) |
Sep 25, 2009 | 19.64 | 19.92 | 19.64 | 19.79 | 8,432,371 | -0.04(-0.19%) |
Sep 24, 2009 | 20.16 | 20.17 | 19.64 | 19.82 | 9,724,429 | -0.21(-1.07%) |
Sep 23, 2009 | 19.85 | 20.56 | 19.80 | 20.04 | 11,000,774 | +0.21(+1.08%) |
Sep 22, 2009 | 19.68 | 19.95 | 19.50 | 19.82 | 8,687,671 | +0.27(+1.40%) |
Sep 21, 2009 | 19.37 | 19.75 | 19.31 | 19.55 | 9,900,038 | +0.67(+3.56%) |
Sep 18, 2009 | 19.00 | 19.00 | 18.66 | 18.88 | 6,416,852 | +0.00(+0.00%) |
Sep 17, 2009 | 18.82 | 19.05 | 18.63 | 18.88 | 10,927,627 | -0.19(-1.00%) |
Sep 16, 2009 | 18.86 | 19.13 | 18.73 | 19.07 | 7,886,462 | +0.21(+1.13%) |
Sep 15, 2009 | 18.56 | 19.02 | 18.54 | 18.86 | 9,806,345 | +0.18(+0.94%) |
Sep 14, 2009 | 18.46 | 18.73 | 18.36 | 18.68 | 10,819,734 | +0.16(+0.86%) |
Sep 11, 2009 | 18.85 | 18.85 | 18.50 | 18.52 | 16,635,078 | -0.28(-1.50%) |
Sep 10, 2009 | 18.11 | 18.87 | 18.05 | 18.80 | 17,798,528 | +0.64(+3.53%) |
Sep 09, 2009 | 17.90 | 18.28 | 17.80 | 18.16 | 5,225,313 | +0.17(+0.93%) |
Sep 08, 2009 | 17.79 | 18.18 | 17.79 | 17.99 | 7,508,579 | +0.20(+1.11%) |
Sep 04, 2009 | 17.16 | 17.82 | 17.14 | 17.80 | 7,403,816 | +0.65(+3.78%) |
Sep 03, 2009 | 17.09 | 17.18 | 16.89 | 17.15 | 5,135,462 | +0.11(+0.63%) |
Sep 02, 2009 | 16.80 | 17.27 | 16.80 | 17.04 | 4,790,946 | +0.14(+0.86%) |