Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 19.34 | 19.48 | 19.14 | 19.43 | 3,200,990 | -0.03(-0.15%) |
Nov 27, 2009 | 19.23 | 19.67 | 19.03 | 19.46 | 1,868,439 | -0.63(-3.14%) |
Nov 25, 2009 | 19.80 | 20.13 | 19.67 | 20.09 | 2,444,727 | +0.71(+3.65%) |
Nov 24, 2009 | 19.48 | 19.79 | 19.36 | 19.38 | 3,536,323 | -0.09(-0.45%) |
Nov 23, 2009 | 19.28 | 19.58 | 19.14 | 19.47 | 3,909,262 | +0.44(+2.29%) |
Nov 20, 2009 | 19.38 | 19.39 | 18.81 | 19.03 | 5,570,887 | -0.52(-2.68%) |
Nov 19, 2009 | 19.33 | 19.64 | 18.76 | 19.56 | 4,463,233 | -0.05(-0.25%) |
Nov 18, 2009 | 19.64 | 19.75 | 19.44 | 19.60 | 2,401,373 | -0.16(-0.83%) |
Nov 17, 2009 | 19.61 | 19.83 | 19.32 | 19.77 | 2,214,778 | -0.03(-0.15%) |
Nov 16, 2009 | 19.33 | 20.01 | 19.33 | 19.80 | 4,173,337 | +0.60(+3.13%) |
Nov 13, 2009 | 19.18 | 19.44 | 19.05 | 19.20 | 4,065,761 | -0.15(-0.75%) |
Nov 12, 2009 | 19.81 | 19.83 | 19.24 | 19.34 | 2,791,111 | -0.51(-2.59%) |
Nov 11, 2009 | 20.24 | 20.35 | 19.64 | 19.86 | 4,653,758 | -0.10(-0.49%) |
Nov 10, 2009 | 19.17 | 20.05 | 19.13 | 19.95 | 6,617,741 | +0.65(+3.36%) |
Nov 09, 2009 | 18.91 | 19.48 | 18.84 | 19.30 | 4,266,312 | +0.57(+3.05%) |
Nov 06, 2009 | 18.24 | 18.90 | 18.22 | 18.73 | 3,401,957 | +0.43(+2.33%) |
Nov 05, 2009 | 18.30 | 18.57 | 17.85 | 18.30 | 3,953,778 | +0.14(+0.75%) |
Nov 04, 2009 | 18.32 | 18.55 | 18.03 | 18.17 | 4,517,582 | +0.23(+1.30%) |
Nov 03, 2009 | 17.33 | 17.97 | 17.01 | 17.94 | 4,895,732 | +0.38(+2.15%) |
Nov 02, 2009 | 17.53 | 17.89 | 17.16 | 17.56 | 4,910,210 | +0.33(+1.91%) |
Oct 30, 2009 | 18.32 | 18.32 | 17.15 | 17.23 | 5,538,965 | -1.19(-6.47%) |
Oct 29, 2009 | 18.13 | 18.47 | 17.69 | 18.42 | 4,711,320 | +0.56(+3.15%) |
Oct 28, 2009 | 18.71 | 19.13 | 17.74 | 17.86 | 7,449,444 | -1.20(-6.30%) |
Oct 27, 2009 | 18.69 | 19.65 | 18.35 | 19.06 | 14,678,879 | +1.27(+7.14%) |
Oct 26, 2009 | 18.54 | 19.14 | 17.66 | 17.79 | 7,233,352 | -0.75(-4.03%) |
Oct 23, 2009 | 18.66 | 18.74 | 18.42 | 18.54 | 3,635,999 | -0.49(-2.60%) |
Oct 22, 2009 | 18.43 | 19.07 | 18.17 | 19.03 | 4,386,935 | +0.66(+3.59%) |
Oct 21, 2009 | 18.62 | 19.36 | 18.34 | 18.37 | 5,901,623 | -0.35(-1.86%) |
Oct 20, 2009 | 18.70 | 18.87 | 18.56 | 18.72 | 4,836,037 | -0.74(-3.79%) |
Oct 19, 2009 | 19.24 | 19.56 | 19.08 | 19.46 | 3,033,907 | +0.16(+0.80%) |
Oct 16, 2009 | 19.47 | 19.76 | 18.94 | 19.30 | 4,124,723 | -0.41(-2.06%) |
Oct 15, 2009 | 19.41 | 19.71 | 19.00 | 19.71 | 4,586,994 | +0.26(+1.35%) |
Oct 14, 2009 | 18.93 | 19.53 | 18.79 | 19.45 | 5,425,609 | +0.89(+4.80%) |
Oct 13, 2009 | 18.91 | 18.98 | 18.51 | 18.56 | 3,888,184 | -0.44(-2.30%) |
Oct 12, 2009 | 19.31 | 19.38 | 18.88 | 18.99 | 2,867,781 | +0.11(+0.56%) |
Oct 09, 2009 | 18.68 | 18.96 | 18.41 | 18.89 | 3,118,682 | +0.11(+0.57%) |
Oct 08, 2009 | 18.31 | 18.89 | 18.31 | 18.78 | 3,466,067 | +0.66(+3.64%) |
Oct 07, 2009 | 18.11 | 18.29 | 17.87 | 18.12 | 2,595,301 | -0.02(-0.11%) |
Oct 06, 2009 | 18.12 | 18.71 | 17.93 | 18.14 | 5,416,026 | +0.26(+1.46%) |
Oct 05, 2009 | 17.52 | 17.89 | 17.22 | 17.88 | 4,192,917 | +0.91(+5.37%) |
Oct 02, 2009 | 16.96 | 17.39 | 16.85 | 16.97 | 7,535,122 | -0.62(-3.53%) |
Oct 01, 2009 | 18.23 | 18.39 | 17.56 | 17.59 | 7,431,260 | -0.80(-4.37%) |
Sep 30, 2009 | 18.18 | 18.65 | 17.83 | 18.39 | 8,638,485 | +0.26(+1.44%) |
Sep 29, 2009 | 18.10 | 18.30 | 17.54 | 18.13 | 5,612,758 | +0.02(+0.11%) |
Sep 28, 2009 | 17.73 | 18.30 | 17.50 | 18.11 | 4,833,918 | +0.78(+4.53%) |
Sep 25, 2009 | 16.97 | 17.59 | 16.76 | 17.33 | 10,444,439 | -0.45(-2.51%) |
Sep 24, 2009 | 18.65 | 18.74 | 17.55 | 17.77 | 6,997,655 | -0.83(-4.48%) |
Sep 23, 2009 | 18.68 | 18.77 | 18.02 | 18.61 | 7,590,674 | -0.16(-0.88%) |
Sep 22, 2009 | 18.91 | 19.04 | 18.51 | 18.77 | 6,319,045 | +0.12(+0.62%) |
Sep 21, 2009 | 18.48 | 18.80 | 18.00 | 18.65 | 6,301,933 | -0.18(-0.98%) |
Sep 18, 2009 | 18.82 | 19.07 | 18.56 | 18.84 | 7,633,919 | +0.04(+0.21%) |
Sep 17, 2009 | 19.55 | 20.19 | 18.59 | 18.80 | 11,126,023 | -0.93(-4.71%) |
Sep 16, 2009 | 20.20 | 20.34 | 19.29 | 19.73 | 11,069,383 | -0.18(-0.92%) |
Sep 15, 2009 | 18.81 | 19.94 | 18.54 | 19.91 | 15,144,996 | +1.24(+6.64%) |
Sep 14, 2009 | 18.26 | 18.73 | 18.07 | 18.67 | 8,346,634 | +0.24(+1.31%) |
Sep 11, 2009 | 18.94 | 19.38 | 18.34 | 18.43 | 13,301,678 | +0.00(+0.00%) |
Sep 10, 2009 | 17.96 | 18.50 | 17.78 | 18.43 | 8,251,635 | +0.59(+3.31%) |
Sep 09, 2009 | 17.58 | 18.21 | 17.44 | 17.84 | 11,071,914 | +0.42(+2.39%) |
Sep 08, 2009 | 16.75 | 17.50 | 16.61 | 17.42 | 7,319,270 | +0.90(+5.45%) |
Sep 04, 2009 | 16.27 | 16.69 | 15.97 | 16.52 | 6,016,306 | +0.20(+1.25%) |
Sep 03, 2009 | 17.11 | 17.15 | 15.82 | 16.32 | 13,711,284 | -0.51(-3.05%) |
Sep 02, 2009 | 15.87 | 17.19 | 15.41 | 16.83 | 24,641,358 | +1.83(+12.19%) |