Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 22.20 | 22.20 | 21.38 | 21.79 | 6,587,449 | -0.37(-1.68%) |
Nov 27, 2009 | 22.08 | 22.63 | 21.93 | 22.16 | 2,931,065 | -0.53(-2.33%) |
Nov 25, 2009 | 22.13 | 22.74 | 22.02 | 22.69 | 4,515,629 | +0.64(+2.93%) |
Nov 24, 2009 | 22.05 | 22.27 | 21.90 | 22.04 | 3,458,025 | -0.10(-0.44%) |
Nov 23, 2009 | 22.46 | 22.51 | 21.86 | 22.14 | 5,562,081 | +0.03(+0.12%) |
Nov 20, 2009 | 22.16 | 22.65 | 21.82 | 22.11 | 5,026,990 | -0.18(-0.82%) |
Nov 19, 2009 | 22.46 | 22.46 | 21.90 | 22.29 | 4,872,952 | -0.42(-1.84%) |
Nov 18, 2009 | 22.47 | 22.86 | 22.42 | 22.71 | 4,493,536 | +0.03(+0.14%) |
Nov 17, 2009 | 22.74 | 22.86 | 22.09 | 22.68 | 9,535,399 | -0.15(-0.66%) |
Nov 16, 2009 | 23.10 | 23.10 | 22.57 | 22.83 | 7,367,953 | +0.69(+3.12%) |
Nov 13, 2009 | 21.37 | 22.20 | 21.36 | 22.14 | 18,848,898 | -0.34(-1.51%) |
Nov 12, 2009 | 22.87 | 23.10 | 22.13 | 22.48 | 8,403,269 | -0.23(-1.00%) |
Nov 11, 2009 | 23.10 | 23.38 | 22.44 | 22.70 | 8,448,617 | -0.42(-1.83%) |
Nov 10, 2009 | 22.72 | 23.25 | 22.72 | 23.13 | 5,005,738 | +0.23(+1.00%) |
Nov 09, 2009 | 22.28 | 23.18 | 22.28 | 22.90 | 8,374,519 | +0.80(+3.63%) |
Nov 06, 2009 | 21.87 | 22.29 | 21.55 | 22.10 | 4,814,471 | +0.56(+2.60%) |
Nov 05, 2009 | 21.64 | 22.12 | 21.11 | 21.54 | 9,761,101 | +0.31(+1.44%) |
Nov 04, 2009 | 21.62 | 21.73 | 21.07 | 21.23 | 8,048,150 | -0.05(-0.21%) |
Nov 03, 2009 | 20.75 | 21.36 | 20.40 | 21.28 | 9,557,657 | +0.25(+1.18%) |
Nov 02, 2009 | 21.56 | 21.56 | 20.63 | 21.03 | 10,739,460 | +0.33(+1.60%) |
Oct 30, 2009 | 20.86 | 21.42 | 20.31 | 20.70 | 11,111,019 | -0.27(-1.27%) |
Oct 29, 2009 | 20.18 | 21.11 | 20.17 | 20.97 | 9,937,879 | +1.00(+4.99%) |
Oct 28, 2009 | 20.68 | 20.91 | 19.89 | 19.97 | 6,608,676 | -0.83(-4.01%) |
Oct 27, 2009 | 21.66 | 21.90 | 20.76 | 20.80 | 10,431,304 | -0.98(-4.49%) |
Oct 26, 2009 | 22.01 | 22.55 | 21.64 | 21.78 | 6,791,368 | -0.13(-0.59%) |
Oct 23, 2009 | 22.13 | 22.16 | 21.87 | 21.91 | 5,623,280 | -0.46(-2.07%) |
Oct 22, 2009 | 22.12 | 22.59 | 22.12 | 22.37 | 10,290,446 | +0.34(+1.54%) |
Oct 21, 2009 | 22.84 | 23.20 | 21.96 | 22.03 | 7,143,946 | -0.90(-3.92%) |
Oct 20, 2009 | 22.93 | 23.10 | 22.86 | 22.93 | 5,498,251 | -0.42(-1.79%) |
Oct 19, 2009 | 22.54 | 23.79 | 22.54 | 23.35 | 10,214,231 | +0.93(+4.15%) |
Oct 16, 2009 | 22.53 | 22.62 | 21.89 | 22.42 | 7,325,531 | +0.02(+0.09%) |
Oct 15, 2009 | 22.54 | 22.76 | 22.23 | 22.40 | 5,168,212 | -0.26(-1.15%) |
Oct 14, 2009 | 22.30 | 22.77 | 22.30 | 22.66 | 6,452,195 | +0.55(+2.50%) |
Oct 13, 2009 | 21.86 | 22.23 | 21.80 | 22.11 | 5,085,162 | +0.21(+0.98%) |
Oct 12, 2009 | 22.14 | 22.27 | 21.64 | 21.89 | 5,812,826 | +0.23(+1.08%) |
Oct 09, 2009 | 21.68 | 21.84 | 21.42 | 21.66 | 5,003,381 | -0.21(-0.95%) |
Oct 08, 2009 | 21.11 | 21.97 | 21.04 | 21.86 | 9,679,312 | +0.84(+4.00%) |
Oct 07, 2009 | 20.84 | 21.20 | 20.63 | 21.02 | 6,629,946 | +0.12(+0.59%) |
Oct 06, 2009 | 20.84 | 21.03 | 20.63 | 20.90 | 8,127,101 | +0.25(+1.20%) |
Oct 05, 2009 | 19.35 | 20.65 | 19.35 | 20.65 | 12,537,500 | +1.80(+9.53%) |
Oct 02, 2009 | 18.94 | 19.11 | 18.69 | 18.86 | 7,074,343 | -0.29(-1.50%) |
Oct 01, 2009 | 19.78 | 20.01 | 19.07 | 19.14 | 6,242,975 | -0.75(-3.77%) |
Sep 30, 2009 | 20.04 | 20.11 | 19.44 | 19.89 | 5,429,251 | -0.14(-0.68%) |
Sep 29, 2009 | 20.06 | 20.27 | 19.54 | 20.03 | 7,401,576 | +0.10(+0.49%) |
Sep 28, 2009 | 19.81 | 20.10 | 19.73 | 19.93 | 10,167,416 | +0.25(+1.29%) |
Sep 25, 2009 | 20.01 | 20.02 | 19.60 | 19.68 | 6,386,463 | -0.28(-1.40%) |
Sep 24, 2009 | 20.37 | 20.57 | 19.87 | 19.96 | 5,378,059 | -0.37(-1.83%) |
Sep 23, 2009 | 20.89 | 21.15 | 20.31 | 20.33 | 5,560,708 | -0.66(-3.17%) |
Sep 22, 2009 | 20.74 | 21.37 | 20.64 | 20.99 | 4,651,453 | +0.41(+1.99%) |
Sep 21, 2009 | 20.59 | 20.78 | 20.32 | 20.58 | 3,556,818 | -0.18(-0.88%) |
Sep 18, 2009 | 20.75 | 20.93 | 20.35 | 20.76 | 5,382,935 | +0.12(+0.57%) |
Sep 17, 2009 | 20.39 | 20.95 | 20.35 | 20.65 | 9,025,787 | +0.43(+2.13%) |
Sep 16, 2009 | 19.93 | 20.54 | 19.77 | 20.22 | 10,170,432 | +0.39(+1.97%) |
Sep 15, 2009 | 19.36 | 20.19 | 18.96 | 19.83 | 10,775,246 | +0.45(+2.32%) |
Sep 14, 2009 | 18.97 | 19.40 | 18.66 | 19.38 | 6,031,549 | +0.27(+1.43%) |
Sep 11, 2009 | 19.47 | 19.50 | 18.89 | 19.10 | 5,081,663 | -0.40(-2.04%) |
Sep 10, 2009 | 19.38 | 19.58 | 19.08 | 19.50 | 5,157,232 | +0.12(+0.64%) |
Sep 09, 2009 | 18.97 | 19.44 | 18.67 | 19.38 | 5,268,387 | +0.37(+1.95%) |
Sep 08, 2009 | 18.89 | 19.51 | 18.84 | 19.01 | 7,375,855 | -0.03(-0.17%) |
Sep 04, 2009 | 19.23 | 19.23 | 18.80 | 19.04 | 6,226,402 | -0.23(-1.18%) |
Sep 03, 2009 | 17.89 | 19.32 | 17.70 | 19.27 | 12,943,972 | +1.56(+8.79%) |
Sep 02, 2009 | 17.72 | 18.05 | 17.57 | 17.71 | 6,092,951 | -0.23(-1.31%) |