Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 19.60 | 19.88 | 19.49 | 19.85 | 1,957,076 | +0.24(+1.21%) |
Nov 27, 2009 | 19.50 | 19.92 | 19.41 | 19.61 | 680,568 | -0.49(-2.43%) |
Nov 25, 2009 | 20.09 | 20.22 | 19.92 | 20.10 | 1,570,099 | +0.02(+0.12%) |
Nov 24, 2009 | 20.05 | 20.25 | 19.84 | 20.07 | 1,103,208 | -0.05(-0.26%) |
Nov 23, 2009 | 20.25 | 20.45 | 20.02 | 20.13 | 1,134,984 | +0.16(+0.80%) |
Nov 20, 2009 | 19.81 | 20.01 | 19.76 | 19.97 | 1,192,831 | -0.06(-0.28%) |
Nov 19, 2009 | 20.03 | 20.09 | 19.75 | 20.02 | 2,384,830 | -0.18(-0.88%) |
Nov 18, 2009 | 20.34 | 20.37 | 20.08 | 20.20 | 2,193,752 | -0.11(-0.56%) |
Nov 17, 2009 | 20.14 | 20.33 | 20.02 | 20.31 | 2,452,363 | +0.13(+0.63%) |
Nov 16, 2009 | 19.69 | 20.23 | 19.69 | 20.19 | 3,036,749 | +0.69(+3.56%) |
Nov 13, 2009 | 19.30 | 19.58 | 19.17 | 19.49 | 1,483,430 | +0.26(+1.36%) |
Nov 12, 2009 | 19.29 | 19.49 | 19.06 | 19.23 | 2,346,893 | -0.10(-0.51%) |
Nov 11, 2009 | 19.65 | 19.67 | 19.19 | 19.33 | 2,030,406 | -0.08(-0.40%) |
Nov 10, 2009 | 19.20 | 19.46 | 19.10 | 19.41 | 2,556,741 | +0.09(+0.44%) |
Nov 09, 2009 | 18.71 | 19.32 | 18.67 | 19.32 | 1,842,459 | +0.84(+4.53%) |
Nov 06, 2009 | 18.41 | 18.95 | 18.24 | 18.48 | 2,778,775 | -0.12(-0.63%) |
Nov 05, 2009 | 18.47 | 18.65 | 18.32 | 18.60 | 1,665,151 | +0.34(+1.88%) |
Nov 04, 2009 | 18.71 | 18.71 | 18.18 | 18.26 | 2,109,212 | -0.19(-1.06%) |
Nov 03, 2009 | 17.81 | 18.50 | 17.72 | 18.45 | 3,659,648 | +0.42(+2.32%) |
Nov 02, 2009 | 18.33 | 18.58 | 17.56 | 18.03 | 4,183,261 | -0.08(-0.43%) |
Oct 30, 2009 | 18.62 | 18.85 | 17.89 | 18.11 | 3,944,906 | -0.60(-3.22%) |
Oct 29, 2009 | 17.79 | 18.83 | 17.79 | 18.71 | 3,793,935 | +0.65(+3.59%) |
Oct 28, 2009 | 19.03 | 19.08 | 18.03 | 18.07 | 3,255,327 | -0.96(-5.03%) |
Oct 27, 2009 | 19.27 | 19.46 | 18.93 | 19.02 | 2,205,392 | -0.22(-1.16%) |
Oct 26, 2009 | 19.52 | 19.99 | 18.96 | 19.25 | 1,968,708 | -0.21(-1.06%) |
Oct 23, 2009 | 19.59 | 19.65 | 19.38 | 19.45 | 1,943,119 | -0.47(-2.35%) |
Oct 22, 2009 | 19.39 | 19.94 | 19.11 | 19.92 | 1,443,681 | +0.44(+2.27%) |
Oct 21, 2009 | 19.56 | 19.92 | 19.45 | 19.48 | 2,172,502 | -0.15(-0.74%) |
Oct 20, 2009 | 19.54 | 19.68 | 19.50 | 19.62 | 1,979,095 | -0.52(-2.59%) |
Oct 19, 2009 | 19.70 | 20.30 | 19.70 | 20.14 | 1,156,809 | +0.44(+2.21%) |
Oct 16, 2009 | 19.86 | 19.86 | 19.55 | 19.71 | 1,560,070 | -0.23(-1.17%) |
Oct 15, 2009 | 19.82 | 20.02 | 19.78 | 19.94 | 1,158,045 | +0.02(+0.12%) |
Oct 14, 2009 | 19.91 | 19.96 | 19.54 | 19.92 | 2,189,683 | +0.37(+1.90%) |
Oct 13, 2009 | 19.85 | 19.85 | 19.48 | 19.54 | 1,882,264 | -0.34(-1.71%) |
Oct 12, 2009 | 19.81 | 19.92 | 19.60 | 19.88 | 1,490,929 | +0.39(+2.02%) |
Oct 09, 2009 | 19.51 | 19.59 | 19.35 | 19.49 | 1,657,646 | +0.06(+0.31%) |
Oct 08, 2009 | 19.43 | 19.57 | 19.15 | 19.43 | 2,503,902 | +0.24(+1.26%) |
Oct 07, 2009 | 19.39 | 19.64 | 18.93 | 19.19 | 1,972,815 | -0.20(-1.04%) |
Oct 06, 2009 | 19.51 | 19.65 | 19.18 | 19.39 | 2,880,287 | +0.17(+0.88%) |
Oct 05, 2009 | 18.79 | 19.33 | 18.74 | 19.22 | 2,283,905 | +0.54(+2.90%) |
Oct 02, 2009 | 18.11 | 18.85 | 18.03 | 18.68 | 3,600,689 | +0.34(+1.84%) |
Oct 01, 2009 | 19.75 | 19.75 | 18.33 | 18.34 | 7,789,395 | -1.60(-8.00%) |
Sep 30, 2009 | 20.09 | 20.19 | 19.73 | 19.94 | 1,751,687 | -0.14(-0.71%) |
Sep 29, 2009 | 19.98 | 20.27 | 19.79 | 20.08 | 1,876,379 | +0.12(+0.59%) |
Sep 28, 2009 | 19.80 | 20.17 | 19.70 | 19.96 | 1,153,638 | +0.32(+1.61%) |
Sep 25, 2009 | 19.69 | 19.96 | 19.51 | 19.65 | 1,561,469 | -0.18(-0.89%) |
Sep 24, 2009 | 20.03 | 20.18 | 19.54 | 19.82 | 2,246,374 | -0.19(-0.94%) |
Sep 23, 2009 | 20.26 | 20.44 | 20.01 | 20.01 | 1,572,991 | -0.23(-1.16%) |
Sep 22, 2009 | 20.58 | 20.58 | 20.20 | 20.25 | 1,743,176 | -0.07(-0.35%) |
Sep 21, 2009 | 20.29 | 20.40 | 20.12 | 20.32 | 2,455,887 | -0.24(-1.16%) |
Sep 18, 2009 | 20.28 | 20.60 | 20.01 | 20.55 | 2,909,634 | +0.36(+1.77%) |
Sep 17, 2009 | 20.38 | 20.50 | 20.05 | 20.20 | 2,124,980 | -0.04(-0.20%) |
Sep 16, 2009 | 20.33 | 20.46 | 20.10 | 20.24 | 1,980,546 | -0.08(-0.39%) |
Sep 15, 2009 | 19.48 | 20.39 | 19.47 | 20.32 | 3,536,660 | +0.83(+4.26%) |
Sep 14, 2009 | 18.83 | 19.54 | 18.70 | 19.49 | 3,299,101 | +0.40(+2.08%) |
Sep 11, 2009 | 19.01 | 19.29 | 18.73 | 19.09 | 2,865,128 | +0.14(+0.75%) |
Sep 10, 2009 | 18.49 | 18.95 | 18.29 | 18.95 | 3,681,374 | +0.49(+2.65%) |
Sep 09, 2009 | 18.06 | 18.50 | 17.87 | 18.46 | 5,429,098 | +0.35(+1.96%) |
Sep 08, 2009 | 17.75 | 18.53 | 17.61 | 18.11 | 3,687,113 | +0.68(+3.88%) |
Sep 04, 2009 | 17.24 | 17.43 | 17.02 | 17.43 | 2,090,538 | +0.17(+1.01%) |
Sep 03, 2009 | 17.08 | 17.27 | 16.93 | 17.25 | 2,360,260 | +0.31(+1.84%) |
Sep 02, 2009 | 16.63 | 17.05 | 16.39 | 16.94 | 3,274,977 | +0.23(+1.38%) |