Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 23.17 | 23.51 | 23.05 | 23.36 | 1,863,986 | +0.10(+0.44%) |
Nov 27, 2009 | 22.67 | 23.52 | 22.65 | 23.26 | 863,376 | -0.39(-1.66%) |
Nov 25, 2009 | 23.04 | 23.80 | 23.04 | 23.65 | 1,351,399 | +0.69(+3.01%) |
Nov 24, 2009 | 23.27 | 23.34 | 22.68 | 22.96 | 1,575,764 | -0.31(-1.35%) |
Nov 23, 2009 | 23.18 | 23.60 | 23.09 | 23.28 | 2,249,849 | +0.46(+2.00%) |
Nov 20, 2009 | 22.52 | 22.86 | 22.50 | 22.82 | 1,295,686 | -0.04(-0.17%) |
Nov 19, 2009 | 22.88 | 22.96 | 22.20 | 22.86 | 1,814,853 | -0.22(-0.95%) |
Nov 18, 2009 | 23.39 | 23.46 | 22.76 | 23.08 | 1,908,892 | -0.16(-0.71%) |
Nov 17, 2009 | 23.25 | 23.41 | 22.90 | 23.24 | 2,000,882 | -0.07(-0.30%) |
Nov 16, 2009 | 23.27 | 23.45 | 23.10 | 23.31 | 2,990,281 | +0.41(+1.78%) |
Nov 13, 2009 | 22.62 | 22.96 | 22.44 | 22.91 | 3,087,213 | +0.30(+1.32%) |
Nov 12, 2009 | 23.02 | 23.17 | 22.51 | 22.61 | 3,036,084 | -0.35(-1.54%) |
Nov 11, 2009 | 23.21 | 23.42 | 22.77 | 22.96 | 1,863,917 | -0.15(-0.65%) |
Nov 10, 2009 | 23.62 | 23.62 | 22.55 | 23.11 | 2,182,101 | -0.57(-2.39%) |
Nov 09, 2009 | 23.27 | 23.71 | 23.14 | 23.68 | 2,202,264 | +0.68(+2.97%) |
Nov 06, 2009 | 22.56 | 23.28 | 22.49 | 22.99 | 2,437,256 | +0.23(+1.00%) |
Nov 05, 2009 | 22.07 | 23.02 | 22.03 | 22.77 | 2,189,408 | +0.86(+3.94%) |
Nov 04, 2009 | 21.86 | 22.29 | 21.72 | 21.90 | 2,056,361 | +0.37(+1.71%) |
Nov 03, 2009 | 21.16 | 21.74 | 20.95 | 21.53 | 2,092,345 | +0.09(+0.44%) |
Nov 02, 2009 | 21.81 | 22.00 | 20.99 | 21.44 | 2,345,841 | -0.11(-0.51%) |
Oct 30, 2009 | 22.14 | 22.29 | 21.41 | 21.55 | 3,974,552 | -0.63(-2.83%) |
Oct 29, 2009 | 21.47 | 22.25 | 21.40 | 22.18 | 2,375,077 | +1.07(+5.06%) |
Oct 28, 2009 | 22.10 | 22.16 | 21.05 | 21.11 | 4,264,319 | -1.02(-4.61%) |
Oct 27, 2009 | 21.84 | 22.66 | 21.64 | 22.13 | 7,169,460 | +1.75(+8.59%) |
Oct 26, 2009 | 20.59 | 21.05 | 20.21 | 20.38 | 2,020,574 | -0.13(-0.61%) |
Oct 23, 2009 | 20.50 | 20.64 | 20.31 | 20.50 | 2,633,513 | -0.71(-3.37%) |
Oct 22, 2009 | 20.64 | 21.43 | 20.35 | 21.22 | 1,790,462 | +0.54(+2.62%) |
Oct 21, 2009 | 21.02 | 21.39 | 20.59 | 20.68 | 2,216,861 | -0.49(-2.30%) |
Oct 20, 2009 | 20.87 | 21.25 | 20.83 | 21.16 | 2,127,367 | -0.19(-0.88%) |
Oct 19, 2009 | 20.90 | 21.42 | 20.68 | 21.35 | 1,488,921 | +0.62(+2.99%) |
Oct 16, 2009 | 20.92 | 21.07 | 20.56 | 20.73 | 1,566,653 | -0.38(-1.82%) |
Oct 15, 2009 | 20.53 | 21.12 | 20.43 | 21.12 | 1,514,529 | +0.33(+1.59%) |
Oct 14, 2009 | 20.20 | 20.98 | 20.20 | 20.79 | 2,918,034 | +0.90(+4.54%) |
Oct 13, 2009 | 19.92 | 20.15 | 19.43 | 19.88 | 1,236,546 | -0.04(-0.20%) |
Oct 12, 2009 | 20.30 | 20.41 | 19.70 | 19.92 | 1,404,866 | -0.06(-0.31%) |
Oct 09, 2009 | 20.32 | 20.39 | 19.83 | 19.99 | 1,623,895 | -0.35(-1.74%) |
Oct 08, 2009 | 20.12 | 20.38 | 19.81 | 20.34 | 2,252,574 | +0.56(+2.82%) |
Oct 07, 2009 | 19.69 | 20.11 | 19.50 | 19.78 | 2,071,396 | +0.13(+0.68%) |
Oct 06, 2009 | 19.36 | 19.70 | 19.28 | 19.65 | 1,817,043 | +0.59(+3.09%) |
Oct 05, 2009 | 18.93 | 19.19 | 18.75 | 19.06 | 1,898,798 | +0.31(+1.68%) |
Oct 02, 2009 | 18.78 | 19.04 | 18.57 | 18.75 | 2,270,917 | -0.40(-2.09%) |
Oct 01, 2009 | 19.52 | 19.63 | 19.11 | 19.15 | 2,330,239 | -0.48(-2.44%) |
Sep 30, 2009 | 20.06 | 20.13 | 19.45 | 19.63 | 2,406,995 | -0.35(-1.73%) |
Sep 29, 2009 | 19.82 | 20.16 | 19.60 | 19.97 | 1,562,021 | +0.23(+1.15%) |
Sep 28, 2009 | 19.04 | 20.19 | 19.03 | 19.74 | 2,556,095 | +0.79(+4.14%) |
Sep 25, 2009 | 19.41 | 19.84 | 18.92 | 18.96 | 3,496,980 | -0.50(-2.58%) |
Sep 24, 2009 | 20.15 | 20.27 | 19.19 | 19.46 | 2,202,129 | -0.68(-3.39%) |
Sep 23, 2009 | 21.01 | 21.19 | 20.14 | 20.14 | 2,496,455 | -0.98(-4.64%) |
Sep 22, 2009 | 21.71 | 21.73 | 21.01 | 21.12 | 2,668,545 | -0.38(-1.75%) |
Sep 21, 2009 | 20.86 | 21.56 | 20.51 | 21.50 | 1,786,591 | +0.35(+1.63%) |
Sep 18, 2009 | 21.60 | 21.73 | 21.07 | 21.16 | 2,591,460 | -0.35(-1.64%) |
Sep 17, 2009 | 21.53 | 21.93 | 21.41 | 21.51 | 1,287,260 | +0.32(+1.52%) |
Sep 16, 2009 | 21.35 | 21.64 | 21.06 | 21.19 | 1,546,836 | -0.08(-0.37%) |
Sep 15, 2009 | 21.18 | 21.55 | 20.76 | 21.27 | 1,570,529 | +0.13(+0.59%) |
Sep 14, 2009 | 20.96 | 21.31 | 20.73 | 21.14 | 1,487,202 | +0.24(+1.13%) |
Sep 11, 2009 | 20.86 | 21.31 | 20.78 | 20.90 | 1,359,448 | +0.10(+0.49%) |
Sep 10, 2009 | 20.07 | 20.89 | 19.69 | 20.80 | 2,111,036 | +0.73(+3.64%) |
Sep 09, 2009 | 19.83 | 20.43 | 19.52 | 20.07 | 1,837,100 | +0.22(+1.11%) |
Sep 08, 2009 | 19.50 | 19.91 | 19.31 | 19.85 | 2,496,144 | +0.69(+3.61%) |
Sep 04, 2009 | 19.63 | 19.63 | 18.93 | 19.16 | 1,892,735 | -0.46(-2.36%) |
Sep 03, 2009 | 19.55 | 19.73 | 18.95 | 19.63 | 2,011,344 | +0.22(+1.13%) |
Sep 02, 2009 | 19.15 | 19.48 | 18.96 | 19.41 | 1,197,757 | +0.20(+1.06%) |