Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 19.28 | 19.37 | 18.86 | 19.14 | 9,032,085 | +0.43(+2.30%) |
Nov 27, 2009 | 18.23 | 18.99 | 17.98 | 18.71 | 5,714,171 | -0.41(-2.15%) |
Nov 25, 2009 | 18.58 | 19.14 | 18.52 | 19.12 | 6,912,481 | +1.13(+6.28%) |
Nov 24, 2009 | 18.18 | 18.40 | 17.87 | 17.99 | 5,692,757 | -0.33(-1.78%) |
Nov 23, 2009 | 18.55 | 18.76 | 18.15 | 18.32 | 6,793,970 | +0.43(+2.41%) |
Nov 20, 2009 | 17.20 | 18.02 | 17.09 | 17.89 | 7,107,750 | +0.34(+1.96%) |
Nov 19, 2009 | 17.75 | 17.85 | 17.13 | 17.54 | 7,431,498 | -0.56(-3.12%) |
Nov 18, 2009 | 18.32 | 18.63 | 17.76 | 18.11 | 8,542,530 | -0.23(-1.25%) |
Nov 17, 2009 | 17.79 | 18.47 | 17.61 | 18.34 | 7,784,269 | +0.37(+2.08%) |
Nov 16, 2009 | 17.34 | 18.18 | 17.32 | 17.96 | 11,089,323 | +1.32(+7.94%) |
Nov 13, 2009 | 16.71 | 17.00 | 16.44 | 16.64 | 6,481,125 | +0.11(+0.64%) |
Nov 12, 2009 | 16.72 | 17.32 | 16.43 | 16.54 | 5,495,429 | -0.38(-2.26%) |
Nov 11, 2009 | 17.09 | 17.44 | 16.84 | 16.92 | 8,630,122 | +0.26(+1.55%) |
Nov 10, 2009 | 16.66 | 16.93 | 16.19 | 16.66 | 6,365,366 | -0.23(-1.36%) |
Nov 09, 2009 | 16.73 | 17.03 | 16.58 | 16.89 | 7,793,443 | +0.66(+4.07%) |
Nov 06, 2009 | 15.57 | 16.31 | 15.46 | 16.23 | 10,031,292 | +0.76(+4.89%) |
Nov 05, 2009 | 15.39 | 15.81 | 15.31 | 15.47 | 6,296,255 | +0.31(+2.02%) |
Nov 04, 2009 | 15.70 | 16.01 | 15.07 | 15.17 | 11,664,712 | -0.26(-1.67%) |
Nov 03, 2009 | 14.56 | 15.67 | 14.48 | 15.43 | 10,856,985 | +0.58(+3.93%) |
Nov 02, 2009 | 15.38 | 15.84 | 14.38 | 14.84 | 13,395,783 | -0.34(-2.27%) |
Oct 30, 2009 | 16.34 | 16.39 | 14.93 | 15.19 | 14,134,207 | -0.94(-5.82%) |
Oct 29, 2009 | 16.14 | 16.57 | 15.98 | 16.13 | 9,398,730 | +0.48(+3.06%) |
Oct 28, 2009 | 16.48 | 16.63 | 15.52 | 15.65 | 14,843,489 | -0.79(-4.83%) |
Oct 27, 2009 | 18.16 | 18.37 | 16.22 | 16.44 | 22,058,834 | -1.54(-8.57%) |
Oct 26, 2009 | 18.56 | 19.20 | 17.98 | 17.98 | 9,114,445 | -0.36(-1.98%) |
Oct 23, 2009 | 18.46 | 18.59 | 18.25 | 18.35 | 6,988,044 | -0.20(-1.08%) |
Oct 22, 2009 | 18.72 | 18.96 | 17.92 | 18.55 | 8,621,410 | -0.43(-2.27%) |
Oct 21, 2009 | 18.88 | 19.64 | 18.88 | 18.98 | 7,374,006 | -0.20(-1.05%) |
Oct 20, 2009 | 19.03 | 19.39 | 19.00 | 19.18 | 6,662,485 | -0.62(-3.14%) |
Oct 19, 2009 | 20.13 | 20.29 | 19.62 | 19.80 | 5,239,093 | -0.11(-0.53%) |
Oct 16, 2009 | 20.20 | 20.34 | 19.86 | 19.91 | 8,828,430 | -0.71(-3.44%) |
Oct 15, 2009 | 19.99 | 20.82 | 19.71 | 20.61 | 7,147,518 | +0.50(+2.47%) |
Oct 14, 2009 | 19.75 | 20.17 | 19.50 | 20.12 | 10,843,896 | +0.79(+4.11%) |
Oct 13, 2009 | 18.55 | 19.36 | 18.22 | 19.32 | 11,197,120 | +0.77(+4.13%) |
Oct 12, 2009 | 18.80 | 19.13 | 18.44 | 18.56 | 5,154,169 | -0.21(-1.12%) |
Oct 09, 2009 | 18.91 | 19.27 | 18.67 | 18.77 | 7,285,022 | +0.16(+0.87%) |
Oct 08, 2009 | 18.80 | 18.90 | 18.36 | 18.60 | 6,886,915 | +0.54(+2.97%) |
Oct 07, 2009 | 17.86 | 18.37 | 17.85 | 18.07 | 6,065,468 | +0.21(+1.18%) |
Oct 06, 2009 | 18.58 | 18.84 | 17.69 | 17.86 | 10,599,289 | -0.30(-1.63%) |
Oct 05, 2009 | 17.56 | 18.21 | 17.37 | 18.15 | 7,988,990 | +0.88(+5.10%) |
Oct 02, 2009 | 17.11 | 17.71 | 16.81 | 17.27 | 12,762,782 | -0.28(-1.58%) |
Oct 01, 2009 | 18.79 | 19.06 | 17.52 | 17.55 | 11,267,123 | -1.33(-7.04%) |
Sep 30, 2009 | 19.57 | 19.80 | 18.74 | 18.88 | 8,164,721 | -0.44(-2.28%) |
Sep 29, 2009 | 19.73 | 19.91 | 19.28 | 19.32 | 6,415,598 | -0.61(-3.07%) |
Sep 28, 2009 | 20.09 | 20.09 | 19.17 | 19.93 | 8,231,190 | +0.06(+0.29%) |
Sep 25, 2009 | 20.07 | 20.52 | 19.76 | 19.88 | 7,532,982 | -0.44(-2.17%) |
Sep 24, 2009 | 21.96 | 22.05 | 20.25 | 20.32 | 11,251,670 | -1.53(-7.01%) |
Sep 23, 2009 | 22.13 | 22.56 | 21.45 | 21.85 | 7,706,416 | -0.22(-1.00%) |
Sep 22, 2009 | 22.48 | 22.49 | 21.91 | 22.07 | 6,843,916 | +0.19(+0.87%) |
Sep 21, 2009 | 21.59 | 22.06 | 21.19 | 21.88 | 5,157,671 | -0.18(-0.82%) |
Sep 18, 2009 | 22.69 | 22.69 | 21.92 | 22.06 | 5,054,504 | -0.57(-2.54%) |
Sep 17, 2009 | 22.28 | 23.23 | 22.16 | 22.63 | 8,779,065 | +0.00(+0.00%) |
Sep 16, 2009 | 22.63 | 22.95 | 22.17 | 22.63 | 8,536,088 | +0.52(+2.34%) |
Sep 15, 2009 | 20.87 | 22.48 | 20.68 | 22.12 | 8,631,867 | +1.19(+5.67%) |
Sep 14, 2009 | 19.94 | 21.02 | 19.94 | 20.93 | 5,388,256 | +0.31(+1.48%) |
Sep 11, 2009 | 21.19 | 21.48 | 20.34 | 20.62 | 6,549,702 | -0.31(-1.46%) |
Sep 10, 2009 | 20.30 | 20.97 | 19.91 | 20.93 | 4,749,178 | +0.63(+3.11%) |
Sep 09, 2009 | 20.05 | 20.54 | 19.80 | 20.30 | 5,002,588 | +0.29(+1.43%) |
Sep 08, 2009 | 20.02 | 20.27 | 19.77 | 20.01 | 5,150,261 | +0.55(+2.85%) |
Sep 04, 2009 | 19.23 | 19.50 | 18.85 | 19.46 | 4,083,148 | +0.41(+2.16%) |
Sep 03, 2009 | 19.08 | 19.23 | 18.62 | 19.04 | 4,070,721 | +0.42(+2.26%) |
Sep 02, 2009 | 18.66 | 18.93 | 18.33 | 18.62 | 4,803,981 | -0.09(-0.46%) |