Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 18.64 | 19.07 | 18.55 | 19.06 | 1,957,960 | +0.45(+2.41%) |
Nov 27, 2009 | 18.61 | 19.00 | 18.45 | 18.61 | 1,260,214 | -0.62(-3.24%) |
Nov 25, 2009 | 19.15 | 19.26 | 19.08 | 19.23 | 1,210,637 | +0.09(+0.49%) |
Nov 24, 2009 | 19.21 | 19.26 | 18.82 | 19.14 | 1,351,586 | -0.05(-0.24%) |
Nov 23, 2009 | 18.99 | 19.29 | 18.91 | 19.18 | 1,739,604 | +0.50(+2.69%) |
Nov 20, 2009 | 18.69 | 18.88 | 18.49 | 18.68 | 2,030,526 | -0.11(-0.57%) |
Nov 19, 2009 | 19.36 | 19.45 | 18.69 | 18.79 | 2,374,708 | -0.71(-3.64%) |
Nov 18, 2009 | 19.20 | 19.68 | 19.11 | 19.50 | 1,877,929 | +0.25(+1.29%) |
Nov 17, 2009 | 19.02 | 19.39 | 18.97 | 19.25 | 1,358,826 | +0.17(+0.91%) |
Nov 16, 2009 | 19.05 | 19.54 | 18.82 | 19.08 | 3,173,930 | +0.39(+2.11%) |
Nov 13, 2009 | 19.00 | 19.08 | 18.55 | 18.68 | 2,621,471 | -0.05(-0.29%) |
Nov 12, 2009 | 19.09 | 19.28 | 18.72 | 18.73 | 2,402,048 | -0.46(-2.41%) |
Nov 11, 2009 | 18.84 | 19.56 | 18.84 | 19.20 | 2,695,233 | +0.45(+2.39%) |
Nov 10, 2009 | 18.94 | 19.08 | 18.60 | 18.75 | 2,861,970 | -0.25(-1.34%) |
Nov 09, 2009 | 18.79 | 19.03 | 18.41 | 19.00 | 2,670,449 | +0.55(+2.97%) |
Nov 06, 2009 | 17.96 | 18.47 | 17.73 | 18.45 | 3,900,838 | +0.25(+1.40%) |
Nov 05, 2009 | 18.26 | 18.34 | 18.03 | 18.20 | 4,832,171 | +0.12(+0.67%) |
Nov 04, 2009 | 18.63 | 18.88 | 18.00 | 18.08 | 3,364,111 | -0.32(-1.75%) |
Nov 03, 2009 | 18.29 | 18.64 | 18.19 | 18.40 | 3,862,703 | -0.09(-0.51%) |
Nov 02, 2009 | 18.65 | 19.15 | 18.08 | 18.49 | 5,236,056 | -0.08(-0.43%) |
Oct 30, 2009 | 18.96 | 18.96 | 18.04 | 18.57 | 6,163,372 | -0.50(-2.63%) |
Oct 29, 2009 | 19.00 | 19.09 | 18.77 | 19.08 | 6,658,243 | +0.37(+2.00%) |
Oct 28, 2009 | 19.46 | 19.57 | 18.70 | 18.70 | 5,357,865 | -0.77(-3.95%) |
Oct 27, 2009 | 20.01 | 20.11 | 19.36 | 19.47 | 3,391,949 | -0.48(-2.42%) |
Oct 26, 2009 | 20.68 | 20.82 | 19.74 | 19.95 | 4,073,606 | -0.66(-3.18%) |
Oct 23, 2009 | 20.66 | 20.70 | 20.46 | 20.61 | 2,566,638 | -0.58(-2.72%) |
Oct 22, 2009 | 20.24 | 21.37 | 20.19 | 21.18 | 3,436,283 | +0.95(+4.70%) |
Oct 21, 2009 | 20.78 | 21.59 | 20.23 | 20.23 | 4,350,591 | -0.98(-4.64%) |
Oct 20, 2009 | 21.41 | 21.62 | 20.98 | 21.22 | 7,175,797 | +0.89(+4.38%) |
Oct 19, 2009 | 20.08 | 20.60 | 19.85 | 20.33 | 4,678,325 | +0.28(+1.40%) |
Oct 16, 2009 | 20.32 | 20.44 | 20.03 | 20.05 | 2,798,786 | -0.68(-3.26%) |
Oct 15, 2009 | 20.98 | 20.99 | 20.48 | 20.72 | 2,121,020 | -0.31(-1.50%) |
Oct 14, 2009 | 20.35 | 21.08 | 20.27 | 21.04 | 3,634,863 | +0.95(+4.73%) |
Oct 13, 2009 | 20.03 | 20.25 | 19.80 | 20.09 | 2,361,370 | -0.10(-0.50%) |
Oct 12, 2009 | 20.31 | 20.46 | 20.05 | 20.19 | 1,527,133 | -0.11(-0.56%) |
Oct 09, 2009 | 19.88 | 20.30 | 19.87 | 20.30 | 2,042,963 | +0.31(+1.57%) |
Oct 08, 2009 | 19.99 | 20.08 | 19.68 | 19.99 | 3,325,675 | -0.37(-1.84%) |
Oct 07, 2009 | 19.88 | 20.43 | 19.76 | 20.36 | 2,949,505 | +0.39(+1.98%) |
Oct 06, 2009 | 20.27 | 20.48 | 19.70 | 19.97 | 3,577,127 | -0.10(-0.50%) |
Oct 05, 2009 | 19.56 | 20.13 | 19.56 | 20.07 | 4,231,462 | +0.80(+4.17%) |
Oct 02, 2009 | 18.62 | 19.45 | 18.53 | 19.26 | 4,760,042 | +0.33(+1.77%) |
Oct 01, 2009 | 19.73 | 19.79 | 18.93 | 18.93 | 7,228,001 | -0.93(-4.68%) |
Sep 30, 2009 | 20.07 | 20.35 | 19.72 | 19.86 | 4,443,478 | -0.10(-0.50%) |
Sep 29, 2009 | 19.77 | 20.19 | 19.66 | 19.96 | 3,215,233 | +0.17(+0.88%) |
Sep 28, 2009 | 19.12 | 19.85 | 18.96 | 19.79 | 2,731,573 | +0.67(+3.50%) |
Sep 25, 2009 | 19.12 | 19.34 | 18.88 | 19.12 | 4,100,892 | -0.17(-0.87%) |
Sep 24, 2009 | 19.73 | 19.88 | 18.88 | 19.28 | 4,840,672 | -0.42(-2.14%) |
Sep 23, 2009 | 20.03 | 20.27 | 19.71 | 19.71 | 4,288,022 | -0.22(-1.11%) |
Sep 22, 2009 | 19.96 | 20.04 | 19.81 | 19.93 | 7,013,124 | +0.05(+0.24%) |
Sep 21, 2009 | 19.97 | 20.21 | 19.75 | 19.88 | 5,452,241 | -0.64(-3.10%) |
Sep 18, 2009 | 20.33 | 20.66 | 20.03 | 20.52 | 5,233,994 | +0.31(+1.52%) |
Sep 17, 2009 | 20.72 | 21.30 | 20.07 | 20.21 | 6,659,556 | -0.13(-0.66%) |
Sep 16, 2009 | 19.26 | 21.31 | 19.21 | 20.34 | 9,318,368 | +1.02(+5.27%) |
Sep 15, 2009 | 18.47 | 19.52 | 18.40 | 19.32 | 4,554,618 | +0.85(+4.60%) |
Sep 14, 2009 | 18.24 | 18.51 | 17.84 | 18.47 | 3,469,227 | +0.00(+0.00%) |
Sep 11, 2009 | 18.43 | 18.93 | 18.28 | 18.47 | 4,331,220 | -0.05(-0.29%) |
Sep 10, 2009 | 17.99 | 18.56 | 17.88 | 18.53 | 5,048,006 | +0.42(+2.33%) |
Sep 09, 2009 | 17.42 | 18.16 | 17.25 | 18.11 | 4,281,232 | +0.59(+3.36%) |
Sep 08, 2009 | 17.30 | 17.56 | 17.09 | 17.52 | 3,477,108 | +0.50(+2.95%) |
Sep 04, 2009 | 16.85 | 17.09 | 16.74 | 17.01 | 3,158,896 | +0.17(+1.03%) |
Sep 03, 2009 | 16.77 | 16.91 | 16.42 | 16.84 | 3,112,804 | +0.35(+2.11%) |
Sep 02, 2009 | 17.03 | 17.08 | 16.44 | 16.49 | 5,179,990 | -0.72(-4.16%) |