Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 18.83 | 19.21 | 18.83 | 19.05 | 6,330,382 | +0.12(+0.63%) |
Nov 27, 2009 | 18.56 | 19.18 | 18.56 | 18.94 | 3,257,627 | -0.13(-0.67%) |
Nov 25, 2009 | 18.89 | 19.20 | 18.82 | 19.06 | 4,948,454 | +0.14(+0.76%) |
Nov 24, 2009 | 18.72 | 18.95 | 18.59 | 18.92 | 5,906,002 | +0.22(+1.18%) |
Nov 23, 2009 | 18.46 | 18.96 | 18.46 | 18.70 | 8,176,862 | +0.39(+2.13%) |
Nov 20, 2009 | 18.12 | 18.48 | 18.07 | 18.31 | 7,750,179 | -0.27(-1.46%) |
Nov 19, 2009 | 19.32 | 19.32 | 18.52 | 18.58 | 8,403,893 | -0.66(-3.44%) |
Nov 18, 2009 | 19.34 | 19.50 | 19.11 | 19.24 | 3,647,928 | -0.17(-0.87%) |
Nov 17, 2009 | 19.41 | 19.50 | 19.31 | 19.41 | 3,226,997 | -0.12(-0.61%) |
Nov 16, 2009 | 19.24 | 19.67 | 19.22 | 19.53 | 2,816,478 | +0.22(+1.14%) |
Nov 13, 2009 | 19.24 | 19.37 | 18.99 | 19.31 | 5,024,459 | -0.01(-0.04%) |
Nov 12, 2009 | 19.49 | 19.62 | 19.27 | 19.32 | 3,012,220 | -0.14(-0.70%) |
Nov 11, 2009 | 19.38 | 19.77 | 19.32 | 19.45 | 3,546,142 | +0.21(+1.10%) |
Nov 10, 2009 | 19.53 | 19.70 | 19.17 | 19.24 | 6,388,949 | -0.31(-1.56%) |
Nov 09, 2009 | 19.06 | 19.58 | 18.95 | 19.55 | 9,350,214 | -0.19(-0.95%) |
Nov 06, 2009 | 18.77 | 19.79 | 18.26 | 19.73 | 12,346,395 | -0.65(-3.17%) |
Nov 05, 2009 | 19.95 | 20.48 | 19.90 | 20.38 | 4,201,423 | +0.70(+3.54%) |
Nov 04, 2009 | 19.50 | 19.94 | 19.31 | 19.68 | 3,270,266 | +0.19(+0.96%) |
Nov 03, 2009 | 19.62 | 19.62 | 19.33 | 19.50 | 3,893,090 | -0.15(-0.78%) |
Nov 02, 2009 | 19.49 | 19.93 | 19.39 | 19.65 | 3,709,947 | +0.28(+1.45%) |
Oct 30, 2009 | 19.72 | 19.79 | 19.19 | 19.37 | 3,541,504 | -0.40(-2.02%) |
Oct 29, 2009 | 19.36 | 19.81 | 19.28 | 19.77 | 4,546,848 | +0.65(+3.37%) |
Oct 28, 2009 | 19.88 | 19.97 | 19.09 | 19.12 | 4,024,485 | -0.82(-4.09%) |
Oct 27, 2009 | 20.00 | 20.41 | 19.73 | 19.94 | 2,594,908 | -0.12(-0.59%) |
Oct 26, 2009 | 20.30 | 20.45 | 19.83 | 20.06 | 3,305,500 | -0.14(-0.71%) |
Oct 23, 2009 | 20.32 | 20.86 | 20.09 | 20.20 | 3,971,764 | -0.51(-2.46%) |
Oct 22, 2009 | 20.52 | 20.76 | 20.35 | 20.71 | 2,306,404 | +0.21(+1.04%) |
Oct 21, 2009 | 20.52 | 21.22 | 20.46 | 20.50 | 4,773,352 | -0.03(-0.17%) |
Oct 20, 2009 | 20.20 | 20.63 | 20.16 | 20.53 | 4,377,597 | -0.16(-0.78%) |
Oct 19, 2009 | 19.91 | 20.72 | 19.85 | 20.69 | 5,034,559 | +0.91(+4.59%) |
Oct 16, 2009 | 19.82 | 19.89 | 19.40 | 19.79 | 4,637,852 | -0.10(-0.51%) |
Oct 15, 2009 | 19.88 | 20.05 | 19.79 | 19.89 | 3,045,176 | -0.18(-0.89%) |
Oct 14, 2009 | 20.07 | 20.18 | 19.90 | 20.07 | 2,631,069 | +0.14(+0.68%) |
Oct 13, 2009 | 19.63 | 20.08 | 19.63 | 19.93 | 2,099,969 | +0.00(+0.00%) |
Oct 12, 2009 | 20.11 | 20.20 | 19.69 | 19.93 | 3,438,375 | -0.20(-0.97%) |
Oct 09, 2009 | 20.03 | 20.19 | 19.84 | 20.12 | 2,499,435 | +0.00(+0.00%) |
Oct 08, 2009 | 20.14 | 20.46 | 19.99 | 20.12 | 3,954,747 | -0.14(-0.67%) |
Oct 07, 2009 | 19.95 | 20.29 | 19.64 | 20.26 | 3,292,090 | +0.22(+1.10%) |
Oct 06, 2009 | 19.62 | 20.33 | 19.41 | 20.04 | 5,429,408 | +0.52(+2.65%) |
Oct 05, 2009 | 19.54 | 19.83 | 19.34 | 19.52 | 3,356,591 | -0.01(-0.04%) |
Oct 02, 2009 | 19.45 | 19.67 | 19.15 | 19.53 | 3,522,943 | +0.04(+0.22%) |
Oct 01, 2009 | 20.01 | 20.15 | 19.34 | 19.49 | 4,720,170 | -0.63(-3.12%) |
Sep 30, 2009 | 19.54 | 20.22 | 19.17 | 20.12 | 7,294,162 | +0.62(+3.18%) |
Sep 29, 2009 | 19.80 | 19.91 | 19.37 | 19.50 | 3,651,908 | -0.18(-0.91%) |
Sep 28, 2009 | 19.50 | 19.88 | 19.30 | 19.67 | 1,782,099 | +0.31(+1.62%) |
Sep 25, 2009 | 19.26 | 19.55 | 19.22 | 19.36 | 1,753,504 | -0.10(-0.52%) |
Sep 24, 2009 | 20.01 | 20.06 | 19.14 | 19.46 | 3,728,843 | -0.46(-2.30%) |
Sep 23, 2009 | 19.79 | 20.34 | 19.66 | 19.92 | 3,169,637 | +0.14(+0.73%) |
Sep 22, 2009 | 19.74 | 19.90 | 19.59 | 19.78 | 2,330,943 | +0.06(+0.30%) |
Sep 21, 2009 | 19.73 | 19.79 | 19.49 | 19.72 | 2,532,869 | -0.03(-0.17%) |
Sep 18, 2009 | 20.07 | 20.07 | 19.73 | 19.75 | 3,624,450 | -0.25(-1.23%) |
Sep 17, 2009 | 19.79 | 20.19 | 19.49 | 20.00 | 6,053,261 | +0.16(+0.81%) |
Sep 16, 2009 | 19.28 | 19.95 | 19.23 | 19.84 | 5,668,668 | +0.61(+3.18%) |
Sep 15, 2009 | 19.05 | 19.26 | 18.84 | 19.22 | 6,114,379 | +0.16(+0.85%) |
Sep 14, 2009 | 19.17 | 19.22 | 18.82 | 19.06 | 4,428,910 | -0.18(-0.93%) |
Sep 11, 2009 | 18.82 | 19.26 | 18.66 | 19.24 | 5,592,306 | +0.58(+3.09%) |
Sep 10, 2009 | 18.01 | 18.74 | 17.87 | 18.66 | 6,095,463 | +0.62(+3.43%) |
Sep 09, 2009 | 18.17 | 18.34 | 17.94 | 18.04 | 5,405,835 | +0.00(+0.00%) |
Sep 08, 2009 | 17.83 | 18.06 | 17.83 | 18.04 | 5,423,432 | +0.25(+1.43%) |
Sep 04, 2009 | 17.62 | 17.79 | 17.56 | 17.79 | 5,006,448 | +0.21(+1.21%) |
Sep 03, 2009 | 17.54 | 17.71 | 17.42 | 17.58 | 3,632,238 | +0.07(+0.39%) |
Sep 02, 2009 | 17.61 | 17.72 | 17.45 | 17.51 | 4,231,725 | -0.17(-0.96%) |