Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 17.89 | 18.33 | 17.80 | 18.30 | 12,978,151 | +0.55(+3.12%) |
Nov 27, 2009 | 17.88 | 18.19 | 17.68 | 17.75 | 8,403,276 | -0.99(-5.31%) |
Nov 25, 2009 | 19.06 | 19.06 | 18.61 | 18.74 | 5,475,098 | -0.02(-0.12%) |
Nov 24, 2009 | 18.87 | 18.96 | 18.49 | 18.76 | 7,143,724 | -0.16(-0.83%) |
Nov 23, 2009 | 19.04 | 19.32 | 18.80 | 18.92 | 8,495,823 | +0.25(+1.36%) |
Nov 20, 2009 | 18.77 | 18.91 | 18.48 | 18.67 | 7,519,771 | -0.24(-1.26%) |
Nov 19, 2009 | 19.17 | 19.34 | 18.68 | 18.90 | 8,138,295 | -0.49(-2.50%) |
Nov 18, 2009 | 18.97 | 19.75 | 18.87 | 19.39 | 10,626,005 | +0.45(+2.36%) |
Nov 17, 2009 | 18.73 | 19.10 | 18.54 | 18.94 | 8,235,843 | +0.05(+0.28%) |
Nov 16, 2009 | 18.75 | 19.19 | 18.71 | 18.89 | 9,578,811 | +0.46(+2.51%) |
Nov 13, 2009 | 18.51 | 18.69 | 18.17 | 18.43 | 10,612,916 | -0.10(-0.52%) |
Nov 12, 2009 | 18.97 | 19.17 | 18.37 | 18.52 | 9,138,624 | -0.65(-3.39%) |
Nov 11, 2009 | 18.90 | 19.41 | 18.88 | 19.17 | 9,552,405 | +0.51(+2.72%) |
Nov 10, 2009 | 18.75 | 18.87 | 18.49 | 18.67 | 7,220,295 | +0.36(+1.96%) |
Nov 09, 2009 | 18.42 | 19.00 | 18.14 | 18.31 | 10,995,375 | +0.32(+1.79%) |
Nov 06, 2009 | 17.50 | 18.16 | 17.48 | 17.99 | 11,126,049 | +0.33(+1.86%) |
Nov 05, 2009 | 18.39 | 18.52 | 17.53 | 17.66 | 18,463,440 | -0.59(-3.23%) |
Nov 04, 2009 | 20.47 | 20.47 | 18.02 | 18.25 | 36,421,436 | -1.03(-5.35%) |
Nov 03, 2009 | 18.25 | 19.44 | 17.95 | 19.28 | 17,029,528 | +0.75(+4.07%) |
Nov 02, 2009 | 18.59 | 19.18 | 18.02 | 18.52 | 13,389,892 | +0.22(+1.18%) |
Oct 30, 2009 | 19.09 | 19.14 | 17.99 | 18.31 | 17,735,840 | -0.86(-4.48%) |
Oct 29, 2009 | 18.12 | 19.29 | 18.05 | 19.17 | 17,432,346 | +1.79(+10.31%) |
Oct 28, 2009 | 17.87 | 17.98 | 17.29 | 17.37 | 15,384,729 | -0.61(-3.40%) |
Oct 27, 2009 | 18.24 | 18.73 | 17.92 | 17.99 | 13,059,836 | -0.17(-0.95%) |
Oct 26, 2009 | 19.49 | 19.73 | 18.01 | 18.16 | 15,034,864 | -1.18(-6.10%) |
Oct 23, 2009 | 19.45 | 19.56 | 19.23 | 19.34 | 9,982,025 | -0.75(-3.72%) |
Oct 22, 2009 | 19.90 | 20.14 | 19.08 | 20.08 | 15,452,991 | +0.72(+3.70%) |
Oct 21, 2009 | 19.91 | 20.46 | 19.31 | 19.37 | 13,216,848 | -0.49(-2.48%) |
Oct 20, 2009 | 19.77 | 20.02 | 19.76 | 19.86 | 10,641,580 | -0.68(-3.31%) |
Oct 19, 2009 | 20.80 | 20.96 | 20.38 | 20.54 | 12,905,458 | +0.04(+0.22%) |
Oct 16, 2009 | 20.55 | 20.78 | 20.21 | 20.49 | 12,932,298 | -0.58(-2.76%) |
Oct 15, 2009 | 20.73 | 21.28 | 20.64 | 21.08 | 12,081,951 | -0.16(-0.77%) |
Oct 14, 2009 | 20.79 | 21.32 | 20.20 | 21.24 | 18,741,874 | +1.38(+6.95%) |
Oct 13, 2009 | 21.19 | 21.35 | 19.64 | 19.86 | 25,449,890 | -1.44(-6.76%) |
Oct 12, 2009 | 21.87 | 22.09 | 21.19 | 21.30 | 11,365,041 | -0.49(-2.26%) |
Oct 09, 2009 | 21.60 | 22.00 | 21.40 | 21.79 | 9,212,425 | -0.01(-0.03%) |
Oct 08, 2009 | 21.77 | 22.03 | 21.44 | 21.80 | 14,839,359 | +0.43(+2.03%) |
Oct 07, 2009 | 20.82 | 21.43 | 20.77 | 21.37 | 12,669,411 | +0.22(+1.06%) |
Oct 06, 2009 | 20.44 | 21.53 | 20.36 | 21.14 | 29,567,762 | +1.55(+7.89%) |
Oct 05, 2009 | 19.15 | 19.61 | 18.84 | 19.60 | 12,535,697 | +0.85(+4.54%) |
Oct 02, 2009 | 17.78 | 19.04 | 17.22 | 18.75 | 26,490,158 | +0.09(+0.48%) |
Oct 01, 2009 | 19.77 | 20.05 | 18.55 | 18.66 | 23,570,824 | -1.13(-5.70%) |
Sep 30, 2009 | 20.76 | 21.30 | 19.68 | 19.79 | 22,395,116 | -0.70(-3.43%) |
Sep 29, 2009 | 21.47 | 21.65 | 20.32 | 20.49 | 17,738,702 | -0.69(-3.28%) |
Sep 28, 2009 | 19.37 | 21.45 | 19.26 | 21.18 | 25,010,198 | +1.89(+9.79%) |
Sep 25, 2009 | 19.33 | 19.75 | 18.89 | 19.29 | 9,763,270 | -0.24(-1.22%) |
Sep 24, 2009 | 20.11 | 20.40 | 19.05 | 19.53 | 16,436,949 | -0.52(-2.57%) |
Sep 23, 2009 | 20.38 | 20.83 | 19.99 | 20.05 | 13,169,459 | -0.34(-1.65%) |
Sep 22, 2009 | 20.52 | 20.89 | 20.25 | 20.38 | 14,528,897 | +0.40(+1.98%) |
Sep 21, 2009 | 19.93 | 20.26 | 19.42 | 19.99 | 11,646,943 | -0.33(-1.62%) |
Sep 18, 2009 | 20.49 | 20.73 | 19.86 | 20.32 | 16,946,058 | -0.10(-0.48%) |
Sep 17, 2009 | 20.82 | 21.42 | 20.03 | 20.41 | 20,913,824 | +0.91(+4.66%) |
Sep 16, 2009 | 19.40 | 21.06 | 19.13 | 19.50 | 31,172,182 | +0.51(+2.69%) |
Sep 15, 2009 | 19.67 | 19.69 | 18.89 | 18.99 | 15,242,170 | -0.23(-1.20%) |
Sep 14, 2009 | 18.23 | 19.28 | 17.96 | 19.23 | 15,467,381 | +0.84(+4.59%) |
Sep 11, 2009 | 18.34 | 18.78 | 17.98 | 18.38 | 21,638,948 | +0.84(+4.77%) |
Sep 10, 2009 | 17.18 | 18.73 | 16.78 | 17.55 | 33,378,590 | +0.37(+2.13%) |
Sep 09, 2009 | 16.59 | 17.49 | 16.43 | 17.18 | 12,428,230 | +0.43(+2.59%) |
Sep 08, 2009 | 17.05 | 17.14 | 16.57 | 16.75 | 10,110,799 | +0.16(+0.99%) |
Sep 04, 2009 | 16.50 | 16.58 | 15.96 | 16.58 | 10,164,687 | +0.31(+1.93%) |
Sep 03, 2009 | 16.15 | 16.27 | 15.60 | 16.27 | 12,999,699 | +0.66(+4.26%) |
Sep 02, 2009 | 15.43 | 16.20 | 15.16 | 15.60 | 25,885,188 | -0.06(-0.38%) |