Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 20.96 | 21.20 | 20.63 | 21.17 | 8,224,250 | +0.11(+0.52%) |
Nov 27, 2009 | 20.96 | 21.20 | 20.72 | 21.06 | 3,934,366 | -0.52(-2.39%) |
Nov 25, 2009 | 21.54 | 21.67 | 21.46 | 21.58 | 3,880,930 | -0.12(-0.54%) |
Nov 24, 2009 | 21.89 | 22.02 | 21.44 | 21.69 | 5,935,158 | -0.19(-0.88%) |
Nov 23, 2009 | 21.93 | 22.10 | 21.83 | 21.89 | 6,602,490 | +0.16(+0.73%) |
Nov 20, 2009 | 21.60 | 21.82 | 21.48 | 21.73 | 5,715,261 | +0.03(+0.16%) |
Nov 19, 2009 | 21.84 | 21.95 | 21.54 | 21.69 | 8,235,766 | -0.24(-1.10%) |
Nov 18, 2009 | 22.15 | 22.37 | 21.89 | 21.93 | 6,996,316 | -0.19(-0.87%) |
Nov 17, 2009 | 21.86 | 22.23 | 21.74 | 22.13 | 7,029,752 | +0.19(+0.85%) |
Nov 16, 2009 | 22.47 | 22.65 | 21.91 | 21.94 | 10,947,738 | -0.40(-1.78%) |
Nov 13, 2009 | 22.21 | 22.43 | 22.11 | 22.34 | 5,190,406 | +0.18(+0.81%) |
Nov 12, 2009 | 22.06 | 22.40 | 22.04 | 22.16 | 7,728,865 | +0.06(+0.28%) |
Nov 11, 2009 | 22.53 | 22.58 | 21.96 | 22.10 | 8,189,357 | -0.31(-1.38%) |
Nov 10, 2009 | 22.19 | 22.68 | 22.15 | 22.41 | 8,821,141 | +0.10(+0.46%) |
Nov 09, 2009 | 22.42 | 22.63 | 22.17 | 22.30 | 8,523,607 | +0.05(+0.22%) |
Nov 06, 2009 | 22.10 | 22.43 | 22.02 | 22.26 | 6,283,374 | +0.01(+0.03%) |
Nov 05, 2009 | 22.18 | 22.50 | 22.18 | 22.25 | 7,462,549 | +0.12(+0.53%) |
Nov 04, 2009 | 21.95 | 22.41 | 21.77 | 22.13 | 8,758,078 | +0.21(+0.94%) |
Nov 03, 2009 | 21.40 | 22.21 | 21.30 | 21.93 | 14,166,371 | +0.96(+4.55%) |
Nov 02, 2009 | 20.72 | 21.29 | 20.70 | 20.97 | 7,346,037 | +0.27(+1.33%) |
Oct 30, 2009 | 21.16 | 21.27 | 20.41 | 20.70 | 9,894,109 | -0.55(-2.59%) |
Oct 29, 2009 | 20.46 | 21.25 | 20.46 | 21.25 | 7,449,539 | +0.92(+4.53%) |
Oct 28, 2009 | 20.41 | 20.94 | 20.33 | 20.33 | 6,083,333 | -0.36(-1.73%) |
Oct 27, 2009 | 21.00 | 21.33 | 20.57 | 20.68 | 5,997,422 | -0.19(-0.92%) |
Oct 26, 2009 | 21.05 | 21.41 | 20.83 | 20.87 | 6,011,483 | -0.19(-0.91%) |
Oct 23, 2009 | 20.98 | 21.08 | 20.85 | 21.07 | 5,614,169 | -0.29(-1.35%) |
Oct 22, 2009 | 21.52 | 21.53 | 20.98 | 21.36 | 7,672,303 | -0.19(-0.86%) |
Oct 21, 2009 | 20.94 | 21.73 | 20.94 | 21.54 | 8,948,827 | +0.51(+2.42%) |
Oct 20, 2009 | 20.85 | 21.07 | 20.82 | 21.03 | 7,696,481 | -0.05(-0.26%) |
Oct 19, 2009 | 20.67 | 21.18 | 20.58 | 21.09 | 5,848,394 | +0.48(+2.33%) |
Oct 16, 2009 | 20.27 | 20.72 | 19.95 | 20.61 | 8,236,402 | +0.23(+1.11%) |
Oct 15, 2009 | 20.44 | 20.66 | 20.30 | 20.38 | 7,713,641 | -0.17(-0.84%) |
Oct 14, 2009 | 20.68 | 20.71 | 20.53 | 20.55 | 6,339,267 | -0.03(-0.13%) |
Oct 13, 2009 | 20.40 | 20.61 | 20.21 | 20.58 | 4,978,365 | +0.07(+0.33%) |
Oct 12, 2009 | 20.59 | 20.60 | 20.39 | 20.51 | 3,883,576 | +0.08(+0.37%) |
Oct 09, 2009 | 20.40 | 20.54 | 20.11 | 20.44 | 4,631,580 | +0.01(+0.07%) |
Oct 08, 2009 | 20.36 | 20.49 | 20.14 | 20.42 | 6,046,059 | +0.15(+0.75%) |
Oct 07, 2009 | 20.22 | 20.27 | 20.01 | 20.27 | 4,216,860 | +0.02(+0.10%) |
Oct 06, 2009 | 19.85 | 20.27 | 19.82 | 20.25 | 7,958,404 | +0.49(+2.47%) |
Oct 05, 2009 | 19.53 | 19.78 | 19.16 | 19.76 | 6,013,468 | +0.23(+1.16%) |
Oct 02, 2009 | 19.73 | 19.78 | 19.01 | 19.54 | 5,611,192 | -0.30(-1.49%) |
Oct 01, 2009 | 19.96 | 20.07 | 19.71 | 19.83 | 7,592,187 | -0.25(-1.23%) |
Sep 30, 2009 | 19.85 | 20.13 | 19.61 | 20.08 | 14,525,537 | +0.70(+3.62%) |
Sep 29, 2009 | 19.08 | 19.47 | 18.96 | 19.38 | 8,188,693 | +0.34(+1.81%) |
Sep 28, 2009 | 18.80 | 19.07 | 18.70 | 19.03 | 5,492,954 | +0.27(+1.43%) |
Sep 25, 2009 | 19.23 | 19.25 | 18.59 | 18.77 | 11,036,819 | -0.45(-2.36%) |
Sep 24, 2009 | 19.62 | 19.72 | 19.16 | 19.22 | 6,164,899 | -0.38(-1.93%) |
Sep 23, 2009 | 19.94 | 19.94 | 19.58 | 19.60 | 4,960,786 | -0.26(-1.31%) |
Sep 22, 2009 | 19.91 | 19.93 | 19.65 | 19.86 | 4,382,320 | +0.03(+0.17%) |
Sep 21, 2009 | 19.75 | 19.91 | 19.40 | 19.82 | 7,334,441 | -0.19(-0.93%) |
Sep 18, 2009 | 19.82 | 20.17 | 19.72 | 20.01 | 9,005,312 | +0.27(+1.36%) |
Sep 17, 2009 | 20.19 | 20.22 | 19.56 | 19.74 | 8,765,902 | -0.24(-1.20%) |
Sep 16, 2009 | 20.15 | 20.27 | 19.92 | 19.98 | 9,263,032 | -0.06(-0.28%) |
Sep 15, 2009 | 19.71 | 20.11 | 19.53 | 20.04 | 7,697,425 | +0.35(+1.78%) |
Sep 14, 2009 | 19.73 | 19.90 | 19.62 | 19.69 | 5,624,258 | -0.25(-1.27%) |
Sep 11, 2009 | 19.81 | 20.14 | 19.81 | 19.94 | 5,484,339 | +0.01(+0.03%) |
Sep 10, 2009 | 19.58 | 19.95 | 19.45 | 19.93 | 5,720,954 | +0.21(+1.08%) |
Sep 09, 2009 | 19.78 | 19.87 | 19.55 | 19.72 | 5,823,963 | -0.03(-0.14%) |
Sep 08, 2009 | 19.95 | 20.13 | 19.55 | 19.75 | 8,254,381 | -0.12(-0.59%) |
Sep 04, 2009 | 19.21 | 19.86 | 19.17 | 19.86 | 7,949,969 | +0.61(+3.18%) |
Sep 03, 2009 | 19.06 | 19.29 | 18.90 | 19.25 | 6,410,532 | +0.32(+1.67%) |
Sep 02, 2009 | 19.22 | 19.36 | 18.91 | 18.94 | 8,147,807 | -0.32(-1.68%) |