Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 20.46 | 20.78 | 20.28 | 20.73 | 2,437,253 | +0.22(+1.07%) |
Nov 27, 2009 | 20.70 | 20.62 | 20.16 | 20.51 | 1,237,031 | -0.19(-0.91%) |
Nov 25, 2009 | 20.51 | 20.70 | 20.34 | 20.70 | 2,276,052 | +0.18(+0.90%) |
Nov 24, 2009 | 20.66 | 20.74 | 20.20 | 20.51 | 5,620,799 | -0.42(-2.02%) |
Nov 23, 2009 | 21.10 | 21.21 | 20.78 | 20.94 | 2,520,809 | +0.65(+3.20%) |
Nov 20, 2009 | 20.36 | 20.48 | 20.03 | 20.29 | 1,717,077 | -0.14(-0.68%) |
Nov 19, 2009 | 20.66 | 20.72 | 20.14 | 20.43 | 3,143,130 | -0.81(-3.82%) |
Nov 18, 2009 | 21.23 | 21.36 | 20.99 | 21.24 | 2,791,518 | +0.48(+2.34%) |
Nov 17, 2009 | 20.68 | 20.77 | 20.50 | 20.75 | 3,684,474 | +0.30(+1.45%) |
Nov 16, 2009 | 20.37 | 20.71 | 20.35 | 20.46 | 2,257,113 | +0.43(+2.14%) |
Nov 13, 2009 | 19.69 | 20.21 | 19.57 | 20.03 | 3,544,361 | +0.45(+2.32%) |
Nov 12, 2009 | 20.21 | 20.23 | 19.50 | 19.57 | 2,430,183 | -0.46(-2.32%) |
Nov 11, 2009 | 20.26 | 20.39 | 19.99 | 20.04 | 2,953,511 | +0.46(+2.35%) |
Nov 10, 2009 | 19.66 | 19.88 | 19.45 | 19.58 | 3,758,593 | +0.65(+3.45%) |
Nov 09, 2009 | 18.79 | 18.99 | 18.65 | 18.93 | 1,754,732 | +0.57(+3.11%) |
Nov 06, 2009 | 18.29 | 18.62 | 18.24 | 18.35 | 2,658,474 | +0.25(+1.35%) |
Nov 05, 2009 | 17.89 | 18.18 | 17.80 | 18.11 | 2,545,348 | +0.60(+3.41%) |
Nov 04, 2009 | 17.83 | 17.91 | 17.45 | 17.51 | 1,940,143 | +0.06(+0.32%) |
Nov 03, 2009 | 17.00 | 17.64 | 16.95 | 17.46 | 2,749,316 | -0.03(-0.15%) |
Nov 02, 2009 | 17.48 | 17.90 | 17.07 | 17.48 | 2,873,260 | +0.34(+2.00%) |
Oct 30, 2009 | 17.73 | 18.14 | 17.05 | 17.14 | 2,169,768 | -0.52(-2.92%) |
Oct 29, 2009 | 17.42 | 17.77 | 17.01 | 17.66 | 1,870,242 | +0.75(+4.44%) |
Oct 28, 2009 | 17.72 | 17.75 | 16.88 | 16.91 | 2,399,546 | -1.13(-6.26%) |
Oct 27, 2009 | 18.66 | 18.73 | 17.93 | 18.03 | 1,871,437 | -0.62(-3.31%) |
Oct 26, 2009 | 19.40 | 19.51 | 18.56 | 18.65 | 1,779,325 | -0.38(-2.01%) |
Oct 23, 2009 | 19.24 | 19.26 | 18.92 | 19.03 | 2,264,225 | +0.10(+0.51%) |
Oct 22, 2009 | 18.87 | 19.07 | 18.70 | 18.94 | 2,662,037 | +0.13(+0.71%) |
Oct 21, 2009 | 18.94 | 19.49 | 18.75 | 18.80 | 3,160,345 | -0.05(-0.24%) |
Oct 20, 2009 | 18.26 | 18.87 | 18.23 | 18.85 | 3,365,500 | -0.21(-1.10%) |
Oct 19, 2009 | 18.77 | 19.26 | 18.70 | 19.06 | 2,182,679 | +0.64(+3.49%) |
Oct 16, 2009 | 18.73 | 18.73 | 18.32 | 18.42 | 2,046,116 | -0.30(-1.61%) |
Oct 15, 2009 | 18.67 | 18.94 | 18.64 | 18.72 | 3,663,492 | +0.40(+2.20%) |
Oct 14, 2009 | 18.19 | 18.45 | 18.15 | 18.31 | 2,174,440 | +0.74(+4.21%) |
Oct 13, 2009 | 17.67 | 17.73 | 17.39 | 17.57 | 1,308,434 | -0.29(-1.60%) |
Oct 12, 2009 | 17.78 | 17.92 | 17.68 | 17.86 | 1,060,955 | +0.21(+1.19%) |
Oct 09, 2009 | 17.78 | 17.87 | 17.51 | 17.65 | 4,550,208 | -0.07(-0.37%) |
Oct 08, 2009 | 17.41 | 17.91 | 17.41 | 17.72 | 1,717,925 | +0.53(+3.09%) |
Oct 07, 2009 | 17.00 | 17.21 | 16.95 | 17.19 | 1,637,992 | +0.23(+1.35%) |
Oct 06, 2009 | 16.54 | 17.10 | 16.50 | 16.96 | 2,721,218 | +0.83(+5.13%) |
Oct 05, 2009 | 16.07 | 16.19 | 15.91 | 16.13 | 2,992,318 | +0.27(+1.67%) |
Oct 02, 2009 | 16.19 | 16.33 | 15.84 | 15.86 | 2,074,770 | -0.55(-3.33%) |
Oct 01, 2009 | 17.00 | 17.02 | 16.28 | 16.41 | 1,816,042 | -0.74(-4.32%) |
Sep 30, 2009 | 17.46 | 17.50 | 16.83 | 17.15 | 1,377,081 | -0.18(-1.06%) |
Sep 29, 2009 | 17.51 | 17.64 | 16.94 | 17.33 | 1,933,868 | -0.20(-1.14%) |
Sep 28, 2009 | 17.02 | 17.58 | 16.87 | 17.53 | 1,281,257 | +0.50(+2.91%) |
Sep 25, 2009 | 17.43 | 17.58 | 16.93 | 17.04 | 1,714,513 | -0.66(-3.72%) |
Sep 24, 2009 | 18.12 | 18.15 | 17.57 | 17.70 | 1,774,314 | -0.32(-1.76%) |
Sep 23, 2009 | 18.36 | 18.39 | 17.98 | 18.01 | 2,952,490 | -0.10(-0.56%) |
Sep 22, 2009 | 18.24 | 18.34 | 18.01 | 18.11 | 1,799,757 | +0.21(+1.17%) |
Sep 21, 2009 | 17.98 | 18.16 | 17.80 | 17.91 | 3,382,392 | -0.09(-0.48%) |
Sep 18, 2009 | 18.35 | 18.49 | 17.95 | 17.99 | 2,873,693 | -0.20(-1.12%) |
Sep 17, 2009 | 18.50 | 18.74 | 18.00 | 18.20 | 3,270,616 | -0.46(-2.49%) |
Sep 16, 2009 | 18.44 | 18.69 | 18.19 | 18.66 | 3,217,642 | +0.59(+3.28%) |
Sep 15, 2009 | 18.16 | 18.19 | 17.94 | 18.07 | 2,538,536 | +0.32(+1.81%) |
Sep 14, 2009 | 17.36 | 17.90 | 17.29 | 17.75 | 4,084,121 | +0.33(+1.90%) |
Sep 11, 2009 | 17.61 | 17.63 | 17.15 | 17.42 | 2,039,527 | -0.18(-1.04%) |
Sep 10, 2009 | 17.61 | 17.70 | 17.44 | 17.60 | 2,437,731 | +0.19(+1.11%) |
Sep 09, 2009 | 17.27 | 17.81 | 17.10 | 17.41 | 5,115,186 | +0.62(+3.71%) |
Sep 08, 2009 | 17.05 | 17.28 | 16.62 | 16.78 | 3,325,447 | +0.54(+3.30%) |
Sep 04, 2009 | 16.09 | 16.26 | 15.76 | 16.25 | 2,115,707 | +0.41(+2.58%) |
Sep 03, 2009 | 16.05 | 16.12 | 15.75 | 15.84 | 2,783,672 | +0.24(+1.54%) |
Sep 02, 2009 | 15.88 | 15.88 | 15.55 | 15.60 | 1,826,469 | -0.28(-1.74%) |