Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 21.45 | 22.01 | 21.34 | 21.62 | 7,398,517 | -0.04(-0.19%) |
Nov 27, 2009 | 21.20 | 21.80 | 21.18 | 21.66 | 6,038,458 | -0.62(-2.78%) |
Nov 25, 2009 | 22.22 | 22.37 | 22.09 | 22.28 | 9,914,505 | +0.05(+0.21%) |
Nov 24, 2009 | 23.08 | 23.08 | 22.14 | 22.23 | 15,045,237 | -0.42(-1.87%) |
Nov 23, 2009 | 23.09 | 23.37 | 22.49 | 22.65 | 7,390,360 | +0.21(+0.93%) |
Nov 20, 2009 | 22.00 | 22.49 | 21.94 | 22.44 | 8,179,890 | -0.21(-0.91%) |
Nov 19, 2009 | 22.76 | 22.90 | 22.35 | 22.65 | 8,104,331 | -0.65(-2.80%) |
Nov 18, 2009 | 23.62 | 23.70 | 23.14 | 23.30 | 7,731,928 | -0.19(-0.79%) |
Nov 17, 2009 | 23.10 | 23.53 | 22.92 | 23.49 | 7,180,819 | +0.10(+0.43%) |
Nov 16, 2009 | 23.23 | 23.61 | 23.23 | 23.39 | 11,502,355 | +1.14(+5.12%) |
Nov 13, 2009 | 21.89 | 22.35 | 21.80 | 22.25 | 10,422,967 | +0.77(+3.57%) |
Nov 12, 2009 | 21.76 | 22.02 | 21.41 | 21.48 | 7,388,424 | -0.62(-2.80%) |
Nov 11, 2009 | 22.32 | 22.51 | 21.90 | 22.10 | 6,694,865 | +0.26(+1.20%) |
Nov 10, 2009 | 21.40 | 22.03 | 21.39 | 21.84 | 8,272,877 | +0.15(+0.71%) |
Nov 09, 2009 | 21.49 | 21.84 | 21.35 | 21.68 | 8,930,125 | +1.21(+5.90%) |
Nov 06, 2009 | 20.04 | 20.62 | 20.01 | 20.48 | 8,252,814 | +0.29(+1.45%) |
Nov 05, 2009 | 20.09 | 20.44 | 19.99 | 20.18 | 4,882,029 | +0.35(+1.79%) |
Nov 04, 2009 | 20.03 | 20.25 | 19.71 | 19.83 | 6,579,681 | +0.16(+0.81%) |
Nov 03, 2009 | 19.01 | 19.73 | 18.96 | 19.67 | 7,978,025 | +0.36(+1.89%) |
Nov 02, 2009 | 19.20 | 19.75 | 18.91 | 19.31 | 8,844,379 | +0.45(+2.39%) |
Oct 30, 2009 | 19.57 | 19.60 | 18.54 | 18.86 | 8,942,843 | -0.80(-4.05%) |
Oct 29, 2009 | 19.33 | 19.77 | 19.23 | 19.65 | 8,770,255 | +1.19(+6.45%) |
Oct 28, 2009 | 19.11 | 19.26 | 18.40 | 18.46 | 14,289,554 | -1.26(-6.39%) |
Oct 27, 2009 | 20.45 | 20.48 | 19.66 | 19.72 | 9,192,282 | -0.63(-3.08%) |
Oct 26, 2009 | 21.04 | 21.39 | 20.34 | 20.35 | 9,065,117 | -0.33(-1.58%) |
Oct 23, 2009 | 20.86 | 20.95 | 20.57 | 20.68 | 7,880,137 | -0.32(-1.54%) |
Oct 22, 2009 | 20.72 | 21.00 | 20.44 | 21.00 | 7,332,503 | +0.09(+0.43%) |
Oct 21, 2009 | 20.46 | 21.45 | 20.46 | 20.91 | 9,665,793 | +0.34(+1.64%) |
Oct 20, 2009 | 20.42 | 20.72 | 20.42 | 20.57 | 7,837,208 | -0.22(-1.04%) |
Oct 19, 2009 | 20.42 | 20.90 | 20.27 | 20.79 | 6,687,699 | +0.53(+2.63%) |
Oct 16, 2009 | 20.07 | 20.35 | 19.93 | 20.26 | 6,419,037 | -0.28(-1.39%) |
Oct 15, 2009 | 20.36 | 20.65 | 20.30 | 20.54 | 6,902,961 | +0.06(+0.27%) |
Oct 14, 2009 | 20.18 | 20.56 | 20.02 | 20.49 | 10,347,692 | +1.16(+6.00%) |
Oct 13, 2009 | 19.38 | 19.49 | 19.10 | 19.33 | 8,312,842 | +0.13(+0.67%) |
Oct 12, 2009 | 19.50 | 19.61 | 19.11 | 19.20 | 6,039,543 | -0.15(-0.75%) |
Oct 09, 2009 | 19.21 | 19.43 | 19.07 | 19.34 | 5,824,159 | +0.01(+0.05%) |
Oct 08, 2009 | 19.24 | 19.54 | 19.08 | 19.33 | 9,707,514 | +0.67(+3.59%) |
Oct 07, 2009 | 18.48 | 18.70 | 18.34 | 18.66 | 7,288,526 | +0.23(+1.25%) |
Oct 06, 2009 | 18.01 | 18.64 | 17.88 | 18.43 | 10,386,845 | +0.78(+4.40%) |
Oct 05, 2009 | 17.19 | 17.74 | 17.11 | 17.65 | 6,363,711 | +0.61(+3.61%) |
Oct 02, 2009 | 16.77 | 17.21 | 16.66 | 17.04 | 9,669,937 | -0.28(-1.59%) |
Oct 01, 2009 | 17.84 | 17.84 | 17.26 | 17.32 | 6,163,159 | -0.72(-4.00%) |
Sep 30, 2009 | 18.31 | 18.41 | 17.77 | 18.04 | 7,450,435 | -0.16(-0.86%) |
Sep 29, 2009 | 17.99 | 18.29 | 17.85 | 18.19 | 6,028,997 | -0.13(-0.72%) |
Sep 28, 2009 | 17.69 | 18.35 | 17.67 | 18.32 | 4,629,983 | +0.54(+3.04%) |
Sep 25, 2009 | 17.82 | 18.01 | 17.70 | 17.78 | 6,271,243 | -0.34(-1.89%) |
Sep 24, 2009 | 18.68 | 18.74 | 17.90 | 18.12 | 8,941,568 | -0.56(-3.00%) |
Sep 23, 2009 | 19.13 | 19.24 | 18.68 | 18.68 | 6,418,254 | -0.29(-1.52%) |
Sep 22, 2009 | 18.96 | 19.07 | 18.86 | 18.97 | 5,658,586 | +0.52(+2.82%) |
Sep 21, 2009 | 18.33 | 18.56 | 18.15 | 18.45 | 7,749,158 | -0.51(-2.69%) |
Sep 18, 2009 | 19.13 | 19.20 | 18.91 | 18.96 | 9,320,259 | -0.11(-0.58%) |
Sep 17, 2009 | 18.98 | 19.34 | 18.96 | 19.08 | 8,059,305 | -0.01(-0.06%) |
Sep 16, 2009 | 19.20 | 19.42 | 19.01 | 19.09 | 10,669,150 | +0.37(+1.96%) |
Sep 15, 2009 | 18.47 | 18.80 | 18.32 | 18.72 | 6,735,161 | +0.34(+1.83%) |
Sep 14, 2009 | 18.04 | 18.45 | 18.01 | 18.38 | 4,681,958 | -0.08(-0.41%) |
Sep 11, 2009 | 18.68 | 18.81 | 18.20 | 18.46 | 6,339,409 | +0.22(+1.21%) |
Sep 10, 2009 | 17.88 | 18.25 | 17.69 | 18.24 | 5,640,261 | +0.50(+2.79%) |
Sep 09, 2009 | 17.99 | 18.14 | 17.48 | 17.74 | 8,086,062 | -0.00(-0.01%) |
Sep 08, 2009 | 17.92 | 18.02 | 17.66 | 17.75 | 7,197,814 | +0.81(+4.81%) |
Sep 04, 2009 | 16.65 | 17.05 | 16.46 | 16.93 | 5,569,309 | +0.37(+2.25%) |
Sep 03, 2009 | 16.60 | 16.67 | 16.29 | 16.56 | 6,820,548 | +0.57(+3.56%) |
Sep 02, 2009 | 15.70 | 16.10 | 15.66 | 15.99 | 8,459,287 | -0.15(-0.93%) |