Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 20.45 | 20.74 | 20.35 | 20.70 | 3,004,080 | +0.15(+0.74%) |
Nov 27, 2009 | 20.33 | 20.81 | 20.33 | 20.55 | 758,813 | -0.54(-2.55%) |
Nov 25, 2009 | 21.11 | 21.13 | 20.96 | 21.08 | 1,300,274 | -0.07(-0.31%) |
Nov 24, 2009 | 21.21 | 21.30 | 20.87 | 21.15 | 2,341,488 | +0.01(+0.05%) |
Nov 23, 2009 | 21.33 | 21.58 | 21.05 | 21.14 | 2,063,948 | +0.19(+0.92%) |
Nov 20, 2009 | 20.78 | 21.09 | 20.74 | 20.95 | 1,573,988 | -0.24(-1.15%) |
Nov 19, 2009 | 21.42 | 21.42 | 20.93 | 21.19 | 1,790,674 | -0.30(-1.39%) |
Nov 18, 2009 | 21.47 | 21.59 | 21.27 | 21.49 | 1,824,600 | -0.07(-0.31%) |
Nov 17, 2009 | 21.58 | 21.82 | 21.39 | 21.55 | 2,572,401 | -0.15(-0.70%) |
Nov 16, 2009 | 21.01 | 21.75 | 21.01 | 21.71 | 3,525,080 | +0.80(+3.83%) |
Nov 13, 2009 | 20.79 | 21.02 | 20.67 | 20.91 | 2,259,667 | +0.12(+0.56%) |
Nov 12, 2009 | 20.93 | 21.18 | 20.71 | 20.79 | 2,477,342 | -0.29(-1.39%) |
Nov 11, 2009 | 21.16 | 21.29 | 20.89 | 21.08 | 2,120,805 | +0.05(+0.24%) |
Nov 10, 2009 | 20.91 | 21.07 | 20.79 | 21.03 | 2,808,308 | +0.09(+0.41%) |
Nov 09, 2009 | 20.49 | 20.97 | 20.39 | 20.95 | 4,000,996 | +0.63(+3.12%) |
Nov 06, 2009 | 20.28 | 20.47 | 20.22 | 20.31 | 3,216,494 | -0.01(-0.03%) |
Nov 05, 2009 | 19.76 | 20.34 | 19.76 | 20.32 | 3,028,593 | +0.72(+3.70%) |
Nov 04, 2009 | 19.75 | 20.09 | 19.57 | 19.59 | 3,725,255 | +0.02(+0.08%) |
Nov 03, 2009 | 19.06 | 19.68 | 19.06 | 19.58 | 3,022,352 | +0.28(+1.44%) |
Nov 02, 2009 | 19.12 | 19.48 | 18.89 | 19.30 | 3,794,049 | +0.22(+1.17%) |
Oct 30, 2009 | 19.54 | 19.65 | 19.04 | 19.08 | 4,313,295 | -0.56(-2.84%) |
Oct 29, 2009 | 19.09 | 19.72 | 19.01 | 19.63 | 4,311,196 | +0.65(+3.44%) |
Oct 28, 2009 | 19.20 | 19.29 | 18.88 | 18.98 | 3,449,194 | -0.26(-1.34%) |
Oct 27, 2009 | 19.77 | 20.03 | 19.18 | 19.24 | 4,313,752 | -0.50(-2.51%) |
Oct 26, 2009 | 19.59 | 20.63 | 19.28 | 19.74 | 5,155,448 | +0.16(+0.83%) |
Oct 23, 2009 | 19.74 | 19.84 | 19.53 | 19.57 | 6,339,761 | -0.95(-4.64%) |
Oct 22, 2009 | 20.17 | 20.57 | 19.96 | 20.53 | 3,678,052 | +0.37(+1.83%) |
Oct 21, 2009 | 20.23 | 20.68 | 20.11 | 20.16 | 2,980,355 | -0.15(-0.72%) |
Oct 20, 2009 | 20.16 | 20.42 | 20.16 | 20.30 | 2,666,146 | -0.07(-0.35%) |
Oct 19, 2009 | 20.29 | 20.63 | 20.21 | 20.37 | 3,416,816 | +0.20(+0.98%) |
Oct 16, 2009 | 20.24 | 20.32 | 20.01 | 20.18 | 1,950,896 | -0.25(-1.21%) |
Oct 15, 2009 | 20.25 | 20.50 | 20.21 | 20.42 | 3,319,421 | +0.11(+0.52%) |
Oct 14, 2009 | 20.00 | 20.37 | 19.86 | 20.32 | 2,850,597 | +0.55(+2.79%) |
Oct 13, 2009 | 19.99 | 20.00 | 19.55 | 19.77 | 3,599,865 | -0.24(-1.19%) |
Oct 12, 2009 | 20.09 | 20.13 | 19.91 | 20.00 | 1,696,145 | +0.05(+0.25%) |
Oct 09, 2009 | 19.53 | 19.98 | 19.51 | 19.95 | 2,682,077 | +0.38(+1.97%) |
Oct 08, 2009 | 19.38 | 19.71 | 19.29 | 19.57 | 3,957,364 | +0.39(+2.06%) |
Oct 07, 2009 | 19.18 | 19.23 | 18.98 | 19.17 | 1,696,785 | -0.04(-0.21%) |
Oct 06, 2009 | 19.33 | 19.71 | 19.13 | 19.21 | 3,169,649 | +0.11(+0.58%) |
Oct 05, 2009 | 18.68 | 19.11 | 18.67 | 19.10 | 3,374,718 | +0.48(+2.55%) |
Oct 02, 2009 | 18.61 | 18.74 | 18.49 | 18.63 | 2,864,144 | -0.12(-0.65%) |
Oct 01, 2009 | 19.57 | 19.60 | 18.74 | 18.75 | 4,539,602 | -0.88(-4.46%) |
Sep 30, 2009 | 19.51 | 19.93 | 19.08 | 19.62 | 5,300,667 | +0.05(+0.26%) |
Sep 29, 2009 | 19.48 | 19.71 | 19.44 | 19.57 | 2,100,906 | +0.03(+0.16%) |
Sep 28, 2009 | 19.11 | 19.63 | 19.08 | 19.54 | 2,266,789 | +0.47(+2.44%) |
Sep 25, 2009 | 19.07 | 19.15 | 18.94 | 19.08 | 2,498,543 | -0.05(-0.26%) |
Sep 24, 2009 | 19.46 | 19.57 | 19.03 | 19.13 | 2,500,026 | -0.22(-1.13%) |
Sep 23, 2009 | 19.76 | 19.76 | 19.33 | 19.35 | 2,329,110 | -0.33(-1.70%) |
Sep 22, 2009 | 19.70 | 19.81 | 19.51 | 19.68 | 2,698,365 | +0.10(+0.49%) |
Sep 21, 2009 | 19.82 | 19.84 | 19.53 | 19.58 | 2,646,446 | -0.35(-1.75%) |
Sep 18, 2009 | 19.72 | 20.15 | 19.67 | 19.93 | 5,468,083 | +0.36(+1.84%) |
Sep 17, 2009 | 19.48 | 19.86 | 19.41 | 19.57 | 3,966,625 | +0.32(+1.66%) |
Sep 16, 2009 | 19.44 | 19.51 | 19.03 | 19.25 | 3,156,378 | -0.03(-0.16%) |
Sep 15, 2009 | 19.23 | 19.44 | 19.00 | 19.29 | 3,477,505 | +0.06(+0.32%) |
Sep 14, 2009 | 18.87 | 19.33 | 18.80 | 19.22 | 4,236,724 | +0.26(+1.39%) |
Sep 11, 2009 | 18.78 | 19.15 | 18.68 | 18.96 | 6,852,256 | +0.20(+1.05%) |
Sep 10, 2009 | 18.37 | 18.77 | 18.22 | 18.76 | 3,019,663 | +0.32(+1.76%) |
Sep 09, 2009 | 17.88 | 18.49 | 17.79 | 18.44 | 4,425,798 | +0.65(+3.64%) |
Sep 08, 2009 | 17.76 | 17.93 | 17.62 | 17.79 | 1,989,588 | +0.11(+0.60%) |
Sep 04, 2009 | 17.26 | 17.70 | 17.17 | 17.69 | 1,687,136 | +0.43(+2.46%) |
Sep 03, 2009 | 17.09 | 17.31 | 16.96 | 17.26 | 1,857,811 | +0.18(+1.07%) |
Sep 02, 2009 | 17.13 | 17.23 | 17.00 | 17.08 | 3,125,269 | -0.06(-0.33%) |