Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 19.36 | 19.57 | 19.28 | 19.46 | 4,315,795 | +0.01(+0.06%) |
Nov 27, 2009 | 19.22 | 19.57 | 19.17 | 19.45 | 2,000,610 | -0.22(-1.14%) |
Nov 25, 2009 | 19.68 | 19.76 | 19.65 | 19.67 | 2,498,890 | +0.04(+0.22%) |
Nov 24, 2009 | 19.49 | 19.67 | 19.45 | 19.63 | 3,959,065 | -0.04(-0.22%) |
Nov 23, 2009 | 19.57 | 19.77 | 19.42 | 19.67 | 5,751,588 | +0.40(+2.06%) |
Nov 20, 2009 | 19.05 | 19.32 | 19.05 | 19.28 | 3,502,668 | +0.06(+0.32%) |
Nov 19, 2009 | 19.37 | 19.37 | 19.10 | 19.21 | 4,121,750 | -0.22(-1.15%) |
Nov 18, 2009 | 19.54 | 19.54 | 19.35 | 19.44 | 3,462,502 | -0.16(-0.79%) |
Nov 17, 2009 | 19.39 | 19.59 | 19.39 | 19.59 | 3,203,326 | +0.06(+0.29%) |
Nov 16, 2009 | 19.38 | 19.55 | 19.26 | 19.54 | 4,775,566 | +0.28(+1.45%) |
Nov 13, 2009 | 19.22 | 19.28 | 19.06 | 19.26 | 5,591,625 | +0.01(+0.06%) |
Nov 12, 2009 | 19.28 | 19.46 | 19.16 | 19.24 | 7,255,968 | +0.02(+0.10%) |
Nov 11, 2009 | 19.36 | 19.37 | 19.11 | 19.23 | 4,639,719 | +0.02(+0.10%) |
Nov 10, 2009 | 19.21 | 19.38 | 19.07 | 19.21 | 6,594,897 | -0.01(-0.03%) |
Nov 09, 2009 | 18.92 | 19.28 | 18.85 | 19.21 | 7,457,194 | +0.36(+1.91%) |
Nov 06, 2009 | 18.64 | 18.90 | 18.47 | 18.85 | 5,698,914 | +0.01(+0.03%) |
Nov 05, 2009 | 18.31 | 18.87 | 18.16 | 18.85 | 9,406,516 | +0.76(+4.19%) |
Nov 04, 2009 | 17.80 | 18.32 | 17.74 | 18.09 | 7,870,721 | +0.32(+1.82%) |
Nov 03, 2009 | 17.65 | 17.80 | 17.48 | 17.77 | 6,538,537 | +0.13(+0.74%) |
Nov 02, 2009 | 17.92 | 17.92 | 17.56 | 17.64 | 6,849,737 | +0.00(+0.00%) |
Oct 30, 2009 | 17.84 | 18.00 | 17.63 | 17.64 | 8,647,594 | -0.16(-0.91%) |
Oct 29, 2009 | 18.03 | 18.06 | 17.74 | 17.80 | 7,163,926 | -0.23(-1.27%) |
Oct 28, 2009 | 18.03 | 18.26 | 17.95 | 18.03 | 6,611,084 | -0.07(-0.38%) |
Oct 27, 2009 | 18.16 | 18.38 | 18.03 | 18.10 | 6,088,900 | -0.03(-0.17%) |
Oct 26, 2009 | 17.70 | 18.23 | 17.70 | 18.13 | 8,208,843 | +0.42(+2.38%) |
Oct 23, 2009 | 17.72 | 17.94 | 17.61 | 17.70 | 4,341,784 | -0.25(-1.38%) |
Oct 22, 2009 | 17.70 | 18.02 | 17.54 | 17.95 | 4,235,042 | +0.20(+1.15%) |
Oct 21, 2009 | 17.70 | 18.05 | 17.70 | 17.75 | 4,264,454 | +0.02(+0.10%) |
Oct 20, 2009 | 17.61 | 17.97 | 17.60 | 17.73 | 3,379,420 | -0.16(-0.90%) |
Oct 19, 2009 | 17.87 | 17.98 | 17.67 | 17.89 | 5,465,442 | +0.04(+0.24%) |
Oct 16, 2009 | 17.70 | 17.90 | 17.66 | 17.85 | 4,531,077 | -0.11(-0.59%) |
Oct 15, 2009 | 18.02 | 18.07 | 17.87 | 17.95 | 4,595,477 | -0.07(-0.38%) |
Oct 14, 2009 | 17.82 | 18.03 | 17.70 | 18.02 | 3,858,154 | +0.31(+1.75%) |
Oct 13, 2009 | 17.79 | 17.82 | 17.61 | 17.71 | 2,982,701 | -0.07(-0.38%) |
Oct 12, 2009 | 17.94 | 17.96 | 17.64 | 17.78 | 3,191,077 | -0.04(-0.21%) |
Oct 09, 2009 | 17.79 | 17.87 | 17.67 | 17.82 | 4,287,615 | -0.05(-0.28%) |
Oct 08, 2009 | 17.92 | 17.99 | 17.82 | 17.87 | 3,846,960 | +0.09(+0.49%) |
Oct 07, 2009 | 17.71 | 17.80 | 17.62 | 17.78 | 3,440,606 | +0.04(+0.21%) |
Oct 06, 2009 | 17.70 | 17.90 | 17.57 | 17.74 | 5,546,469 | +0.18(+1.02%) |
Oct 05, 2009 | 17.40 | 17.57 | 17.29 | 17.56 | 3,500,980 | +0.14(+0.82%) |
Oct 02, 2009 | 17.47 | 17.62 | 17.33 | 17.42 | 5,352,791 | -0.20(-1.13%) |
Oct 01, 2009 | 17.88 | 18.02 | 17.51 | 17.62 | 6,550,116 | -0.42(-2.31%) |
Sep 30, 2009 | 17.94 | 18.09 | 17.69 | 18.03 | 6,130,468 | +0.12(+0.69%) |
Sep 29, 2009 | 18.10 | 18.22 | 17.89 | 17.91 | 5,559,223 | -0.27(-1.50%) |
Sep 28, 2009 | 17.99 | 18.29 | 17.93 | 18.18 | 5,156,674 | +0.32(+1.77%) |
Sep 25, 2009 | 18.16 | 18.23 | 17.66 | 17.87 | 8,287,742 | -0.22(-1.20%) |
Sep 24, 2009 | 18.63 | 18.87 | 17.94 | 18.08 | 15,087,541 | -1.19(-6.15%) |
Sep 23, 2009 | 18.99 | 19.58 | 18.94 | 19.27 | 11,155,440 | +0.21(+1.11%) |
Sep 22, 2009 | 18.69 | 19.09 | 18.48 | 19.06 | 6,692,673 | +0.52(+2.78%) |
Sep 21, 2009 | 18.45 | 18.74 | 18.31 | 18.54 | 5,092,376 | +0.12(+0.64%) |
Sep 18, 2009 | 18.61 | 18.61 | 18.25 | 18.43 | 7,660,659 | -0.04(-0.20%) |
Sep 17, 2009 | 18.30 | 18.51 | 18.18 | 18.46 | 6,131,070 | +0.19(+1.02%) |
Sep 16, 2009 | 17.85 | 18.36 | 17.80 | 18.28 | 5,243,315 | +0.42(+2.33%) |
Sep 15, 2009 | 17.93 | 17.93 | 17.71 | 17.86 | 2,715,875 | -0.08(-0.45%) |
Sep 14, 2009 | 17.69 | 17.94 | 17.62 | 17.94 | 3,823,735 | +0.20(+1.15%) |
Sep 11, 2009 | 17.62 | 17.78 | 17.54 | 17.74 | 3,460,186 | +0.09(+0.53%) |
Sep 10, 2009 | 17.59 | 17.65 | 17.38 | 17.64 | 3,145,937 | +0.08(+0.46%) |
Sep 09, 2009 | 17.38 | 17.62 | 17.11 | 17.56 | 5,109,335 | +0.19(+1.07%) |
Sep 08, 2009 | 17.49 | 17.55 | 17.23 | 17.38 | 4,668,788 | -0.03(-0.18%) |
Sep 04, 2009 | 17.26 | 17.44 | 17.10 | 17.41 | 4,957,550 | +0.19(+1.12%) |
Sep 03, 2009 | 17.10 | 17.23 | 16.86 | 17.21 | 4,292,528 | +0.15(+0.87%) |
Sep 02, 2009 | 17.00 | 17.21 | 16.96 | 17.07 | 4,413,708 | +0.00(+0.00%) |