Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 20.49 | 20.90 | 20.49 | 20.74 | 5,817,247 | +0.13(+0.63%) |
Nov 27, 2009 | 20.20 | 20.87 | 20.20 | 20.61 | 2,993,567 | -0.14(-0.67%) |
Nov 25, 2009 | 20.56 | 20.89 | 20.48 | 20.75 | 4,547,336 | +0.16(+0.76%) |
Nov 24, 2009 | 20.38 | 20.62 | 20.23 | 20.59 | 5,427,266 | +0.24(+1.18%) |
Nov 23, 2009 | 20.09 | 20.63 | 20.09 | 20.35 | 7,514,052 | +0.43(+2.13%) |
Nov 20, 2009 | 19.72 | 20.11 | 19.66 | 19.92 | 7,121,956 | -0.30(-1.46%) |
Nov 19, 2009 | 21.02 | 21.02 | 20.15 | 20.22 | 7,722,680 | -0.72(-3.44%) |
Nov 18, 2009 | 21.04 | 21.22 | 20.79 | 20.94 | 3,352,230 | -0.18(-0.87%) |
Nov 17, 2009 | 21.12 | 21.22 | 21.01 | 21.12 | 2,965,419 | -0.13(-0.61%) |
Nov 16, 2009 | 20.94 | 21.41 | 20.92 | 21.25 | 2,588,177 | +0.24(+1.14%) |
Nov 13, 2009 | 20.94 | 21.08 | 20.67 | 21.01 | 4,617,180 | -0.01(-0.04%) |
Nov 12, 2009 | 21.21 | 21.35 | 20.97 | 21.02 | 2,768,052 | -0.15(-0.70%) |
Nov 11, 2009 | 21.08 | 21.51 | 21.02 | 21.17 | 3,258,695 | +0.23(+1.10%) |
Nov 10, 2009 | 21.25 | 21.44 | 20.87 | 20.94 | 5,871,066 | -0.33(-1.56%) |
Nov 09, 2009 | 20.75 | 21.31 | 20.62 | 21.27 | 8,592,293 | -0.20(-0.95%) |
Nov 06, 2009 | 20.42 | 21.54 | 19.87 | 21.48 | 11,345,607 | -0.70(-3.17%) |
Nov 05, 2009 | 21.72 | 22.29 | 21.66 | 22.18 | 3,860,859 | +0.76(+3.54%) |
Nov 04, 2009 | 21.23 | 21.70 | 21.01 | 21.42 | 3,005,181 | +0.20(+0.96%) |
Nov 03, 2009 | 21.35 | 21.35 | 21.03 | 21.22 | 3,577,519 | -0.17(-0.78%) |
Nov 02, 2009 | 21.21 | 21.69 | 21.11 | 21.38 | 3,409,222 | +0.30(+1.45%) |
Oct 30, 2009 | 21.46 | 21.53 | 20.88 | 21.08 | 3,254,432 | -0.43(-2.02%) |
Oct 29, 2009 | 21.07 | 21.56 | 20.99 | 21.51 | 4,178,284 | +0.70(+3.37%) |
Oct 28, 2009 | 21.63 | 21.73 | 20.77 | 20.81 | 3,698,263 | -0.89(-4.09%) |
Oct 27, 2009 | 21.76 | 22.20 | 21.47 | 21.70 | 2,384,567 | -0.13(-0.59%) |
Oct 26, 2009 | 22.09 | 22.25 | 21.58 | 21.83 | 3,037,559 | -0.16(-0.71%) |
Oct 23, 2009 | 22.11 | 22.70 | 21.86 | 21.98 | 3,649,816 | -0.55(-2.46%) |
Oct 22, 2009 | 22.33 | 22.59 | 22.14 | 22.54 | 2,119,449 | +0.23(+1.04%) |
Oct 21, 2009 | 22.33 | 23.09 | 22.27 | 22.31 | 4,386,428 | -0.04(-0.17%) |
Oct 20, 2009 | 21.98 | 22.45 | 21.94 | 22.34 | 4,022,752 | -0.18(-0.78%) |
Oct 19, 2009 | 21.67 | 22.55 | 21.60 | 22.52 | 4,626,461 | +0.99(+4.59%) |
Oct 16, 2009 | 21.57 | 21.64 | 21.11 | 21.53 | 4,261,911 | -0.11(-0.51%) |
Oct 15, 2009 | 21.63 | 21.82 | 21.53 | 21.64 | 2,798,337 | -0.19(-0.89%) |
Oct 14, 2009 | 21.84 | 21.96 | 21.66 | 21.84 | 2,417,796 | +0.15(+0.68%) |
Oct 13, 2009 | 21.36 | 21.85 | 21.36 | 21.69 | 1,929,747 | +0.00(+0.00%) |
Oct 12, 2009 | 21.89 | 21.98 | 21.43 | 21.69 | 3,159,663 | -0.21(-0.97%) |
Oct 09, 2009 | 21.80 | 21.97 | 21.59 | 21.90 | 2,296,833 | +0.00(+0.00%) |
Oct 08, 2009 | 21.92 | 22.26 | 21.75 | 21.90 | 3,634,178 | -0.15(-0.67%) |
Oct 07, 2009 | 21.71 | 22.08 | 21.37 | 22.05 | 3,025,236 | +0.24(+1.10%) |
Oct 06, 2009 | 21.35 | 22.12 | 21.12 | 21.81 | 4,989,305 | +0.56(+2.65%) |
Oct 05, 2009 | 21.26 | 21.58 | 21.04 | 21.24 | 3,084,508 | -0.01(-0.04%) |
Oct 02, 2009 | 21.17 | 21.40 | 20.84 | 21.25 | 3,237,376 | +0.05(+0.22%) |
Oct 01, 2009 | 21.78 | 21.93 | 21.04 | 21.21 | 4,337,557 | -0.68(-3.12%) |
Sep 30, 2009 | 21.26 | 22.00 | 20.87 | 21.89 | 6,702,904 | +0.67(+3.18%) |
Sep 29, 2009 | 21.55 | 21.67 | 21.08 | 21.22 | 3,355,887 | -0.19(-0.91%) |
Sep 28, 2009 | 21.22 | 21.63 | 21.00 | 21.41 | 1,637,644 | +0.34(+1.62%) |
Sep 25, 2009 | 20.96 | 21.27 | 20.92 | 21.07 | 1,611,366 | -0.11(-0.52%) |
Sep 24, 2009 | 21.78 | 21.83 | 20.83 | 21.18 | 3,426,586 | -0.50(-2.30%) |
Sep 23, 2009 | 21.53 | 22.13 | 21.39 | 21.68 | 2,912,709 | +0.16(+0.73%) |
Sep 22, 2009 | 21.48 | 21.66 | 21.32 | 21.52 | 2,141,999 | +0.06(+0.30%) |
Sep 21, 2009 | 21.47 | 21.53 | 21.21 | 21.46 | 2,327,557 | -0.04(-0.17%) |
Sep 18, 2009 | 21.84 | 21.84 | 21.48 | 21.49 | 3,330,655 | -0.27(-1.23%) |
Sep 17, 2009 | 21.53 | 21.97 | 21.21 | 21.76 | 5,562,588 | +0.18(+0.81%) |
Sep 16, 2009 | 20.98 | 21.72 | 20.93 | 21.59 | 5,209,171 | +0.67(+3.18%) |
Sep 15, 2009 | 20.73 | 20.96 | 20.50 | 20.92 | 5,618,753 | +0.18(+0.85%) |
Sep 14, 2009 | 20.86 | 20.91 | 20.48 | 20.75 | 4,069,906 | -0.19(-0.93%) |
Sep 11, 2009 | 20.48 | 20.96 | 20.31 | 20.94 | 5,138,998 | +0.63(+3.09%) |
Sep 10, 2009 | 19.60 | 20.39 | 19.45 | 20.31 | 5,601,370 | +0.67(+3.43%) |
Sep 09, 2009 | 19.77 | 19.96 | 19.53 | 19.64 | 4,967,643 | +0.00(+0.00%) |
Sep 08, 2009 | 19.41 | 19.65 | 19.41 | 19.64 | 4,983,813 | +0.28(+1.43%) |
Sep 04, 2009 | 19.17 | 19.36 | 19.11 | 19.36 | 4,600,630 | +0.23(+1.21%) |
Sep 03, 2009 | 19.08 | 19.28 | 18.95 | 19.13 | 3,337,812 | +0.07(+0.39%) |
Sep 02, 2009 | 19.16 | 19.29 | 18.99 | 19.05 | 3,888,705 | -0.18(-0.96%) |