Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 17.98 | 18.41 | 17.89 | 18.38 | 12,917,307 | +0.56(+3.12%) |
Nov 27, 2009 | 17.96 | 18.27 | 17.76 | 17.83 | 8,363,880 | -1.04(-5.50%) |
Nov 25, 2009 | 19.19 | 19.19 | 18.73 | 18.87 | 5,438,572 | -0.02(-0.12%) |
Nov 24, 2009 | 18.99 | 19.08 | 18.61 | 18.89 | 7,096,066 | -0.16(-0.83%) |
Nov 23, 2009 | 19.17 | 19.45 | 18.93 | 19.05 | 8,439,145 | +0.26(+1.36%) |
Nov 20, 2009 | 18.90 | 19.04 | 18.60 | 18.79 | 7,469,605 | -0.24(-1.26%) |
Nov 19, 2009 | 19.29 | 19.47 | 18.81 | 19.03 | 8,084,002 | -0.49(-2.50%) |
Nov 18, 2009 | 19.10 | 19.88 | 19.00 | 19.52 | 10,555,116 | +0.45(+2.37%) |
Nov 17, 2009 | 18.86 | 19.23 | 18.66 | 19.07 | 8,180,900 | +0.05(+0.28%) |
Nov 16, 2009 | 18.88 | 19.32 | 18.84 | 19.02 | 9,514,908 | +0.47(+2.51%) |
Nov 13, 2009 | 18.63 | 18.81 | 18.29 | 18.55 | 10,542,115 | -0.10(-0.52%) |
Nov 12, 2009 | 19.10 | 19.29 | 18.50 | 18.65 | 9,077,658 | -0.65(-3.39%) |
Nov 11, 2009 | 19.03 | 19.54 | 19.01 | 19.30 | 9,488,678 | +0.51(+2.72%) |
Nov 10, 2009 | 18.87 | 19.00 | 18.61 | 18.79 | 7,172,126 | +0.36(+1.96%) |
Nov 09, 2009 | 18.54 | 19.13 | 18.26 | 18.43 | 10,922,022 | +0.32(+1.78%) |
Nov 06, 2009 | 17.62 | 18.28 | 17.60 | 18.11 | 11,051,825 | +0.33(+1.86%) |
Nov 05, 2009 | 18.51 | 18.64 | 17.65 | 17.78 | 18,340,266 | -0.59(-3.23%) |
Nov 04, 2009 | 20.61 | 20.61 | 18.14 | 18.37 | 36,178,460 | -1.04(-5.34%) |
Nov 03, 2009 | 18.38 | 19.57 | 18.07 | 19.41 | 16,915,920 | +0.76(+4.07%) |
Nov 02, 2009 | 18.72 | 19.31 | 18.14 | 18.65 | 13,300,565 | +0.22(+1.18%) |
Oct 30, 2009 | 19.22 | 19.26 | 18.11 | 18.43 | 17,617,520 | -0.86(-4.48%) |
Oct 29, 2009 | 18.24 | 19.42 | 18.17 | 19.29 | 17,316,050 | +1.80(+10.31%) |
Oct 28, 2009 | 17.99 | 18.10 | 17.41 | 17.49 | 15,282,094 | -0.62(-3.40%) |
Oct 27, 2009 | 18.36 | 18.86 | 18.04 | 18.11 | 12,972,711 | -0.17(-0.95%) |
Oct 26, 2009 | 19.62 | 19.86 | 18.13 | 18.28 | 14,934,563 | -1.19(-6.10%) |
Oct 23, 2009 | 19.58 | 19.69 | 19.36 | 19.47 | 9,915,432 | -0.75(-3.72%) |
Oct 22, 2009 | 20.03 | 20.27 | 19.21 | 20.22 | 15,349,900 | +0.72(+3.70%) |
Oct 21, 2009 | 20.05 | 20.59 | 19.44 | 19.50 | 13,128,675 | -0.50(-2.48%) |
Oct 20, 2009 | 19.90 | 20.16 | 19.90 | 19.99 | 10,570,588 | -0.68(-3.31%) |
Oct 19, 2009 | 20.94 | 21.10 | 20.52 | 20.68 | 12,819,362 | +0.05(+0.22%) |
Oct 16, 2009 | 20.68 | 20.92 | 20.35 | 20.63 | 12,846,023 | -0.59(-2.76%) |
Oct 15, 2009 | 20.87 | 21.42 | 20.77 | 21.22 | 12,001,349 | -0.17(-0.77%) |
Oct 14, 2009 | 20.93 | 21.46 | 20.34 | 21.38 | 18,616,842 | +1.39(+6.95%) |
Oct 13, 2009 | 21.33 | 21.49 | 19.77 | 19.99 | 25,280,108 | -1.45(-6.76%) |
Oct 12, 2009 | 22.02 | 22.24 | 21.33 | 21.44 | 11,289,221 | -0.50(-2.26%) |
Oct 09, 2009 | 21.74 | 22.14 | 21.54 | 21.94 | 9,150,967 | -0.01(-0.03%) |
Oct 08, 2009 | 21.92 | 22.17 | 21.58 | 21.95 | 14,740,361 | +0.44(+2.03%) |
Oct 07, 2009 | 20.96 | 21.57 | 20.91 | 21.51 | 12,584,890 | +0.23(+1.06%) |
Oct 06, 2009 | 20.58 | 21.68 | 20.49 | 21.29 | 29,370,508 | +1.56(+7.89%) |
Oct 05, 2009 | 19.28 | 19.75 | 18.97 | 19.73 | 12,452,069 | +0.86(+4.54%) |
Oct 02, 2009 | 17.90 | 19.17 | 17.33 | 18.87 | 26,313,436 | +0.09(+0.48%) |
Oct 01, 2009 | 19.90 | 20.19 | 18.67 | 18.78 | 23,413,578 | -1.13(-5.70%) |
Sep 30, 2009 | 20.90 | 21.44 | 19.81 | 19.92 | 22,245,712 | -0.71(-3.43%) |
Sep 29, 2009 | 21.61 | 21.80 | 20.46 | 20.62 | 17,620,362 | -0.70(-3.28%) |
Sep 28, 2009 | 19.50 | 21.59 | 19.39 | 21.32 | 24,843,350 | +1.90(+9.79%) |
Sep 25, 2009 | 19.46 | 19.88 | 19.02 | 19.42 | 9,698,137 | -0.24(-1.22%) |
Sep 24, 2009 | 20.25 | 20.53 | 19.18 | 19.66 | 16,327,294 | -0.52(-2.57%) |
Sep 23, 2009 | 20.51 | 20.97 | 20.13 | 20.18 | 13,081,602 | -0.34(-1.65%) |
Sep 22, 2009 | 20.66 | 21.03 | 20.38 | 20.52 | 14,431,971 | +0.40(+1.98%) |
Sep 21, 2009 | 20.07 | 20.39 | 19.55 | 20.12 | 11,569,243 | -0.33(-1.62%) |
Sep 18, 2009 | 20.63 | 20.87 | 19.99 | 20.45 | 16,833,006 | -0.10(-0.48%) |
Sep 17, 2009 | 20.96 | 21.56 | 20.17 | 20.55 | 20,774,304 | +0.91(+4.66%) |
Sep 16, 2009 | 19.53 | 21.20 | 19.26 | 19.63 | 30,964,224 | +0.51(+2.69%) |
Sep 15, 2009 | 19.81 | 19.82 | 19.02 | 19.12 | 15,140,485 | -0.23(-1.20%) |
Sep 14, 2009 | 18.35 | 19.41 | 18.08 | 19.35 | 15,364,194 | +0.85(+4.59%) |
Sep 11, 2009 | 18.46 | 18.91 | 18.10 | 18.51 | 21,494,588 | +0.84(+4.77%) |
Sep 10, 2009 | 17.30 | 18.86 | 16.89 | 17.66 | 33,155,912 | +0.37(+2.13%) |
Sep 09, 2009 | 16.70 | 17.61 | 16.54 | 17.30 | 12,345,318 | +0.44(+2.59%) |
Sep 08, 2009 | 17.16 | 17.26 | 16.68 | 16.86 | 10,043,348 | +0.17(+0.99%) |
Sep 04, 2009 | 16.61 | 16.69 | 16.06 | 16.69 | 10,096,876 | +0.32(+1.93%) |
Sep 03, 2009 | 16.26 | 16.38 | 15.71 | 16.38 | 12,912,975 | +0.67(+4.26%) |
Sep 02, 2009 | 15.53 | 16.31 | 15.27 | 15.71 | 25,712,500 | -0.06(-0.38%) |