Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 20.56 | 20.89 | 20.38 | 20.84 | 2,424,745 | +0.22(+1.07%) |
Nov 27, 2009 | 20.80 | 20.72 | 20.26 | 20.61 | 1,230,682 | -0.19(-0.91%) |
Nov 25, 2009 | 20.61 | 20.80 | 20.45 | 20.80 | 2,264,371 | +0.18(+0.90%) |
Nov 24, 2009 | 20.76 | 20.85 | 20.30 | 20.62 | 5,591,952 | -0.43(-2.02%) |
Nov 23, 2009 | 21.21 | 21.32 | 20.89 | 21.05 | 2,507,872 | +0.65(+3.20%) |
Nov 20, 2009 | 20.47 | 20.58 | 20.14 | 20.39 | 1,708,265 | -0.14(-0.67%) |
Nov 19, 2009 | 20.77 | 20.83 | 20.25 | 20.53 | 3,126,999 | -0.82(-3.82%) |
Nov 18, 2009 | 21.34 | 21.47 | 21.10 | 21.35 | 2,777,191 | +0.49(+2.34%) |
Nov 17, 2009 | 20.79 | 20.88 | 20.61 | 20.86 | 3,665,565 | +0.30(+1.45%) |
Nov 16, 2009 | 20.47 | 20.82 | 20.45 | 20.56 | 2,245,529 | +0.43(+2.14%) |
Nov 13, 2009 | 19.79 | 20.32 | 19.67 | 20.13 | 3,526,171 | +0.46(+2.32%) |
Nov 12, 2009 | 20.31 | 20.33 | 19.60 | 19.68 | 2,417,711 | -0.47(-2.32%) |
Nov 11, 2009 | 20.36 | 20.50 | 20.09 | 20.14 | 2,938,353 | +0.46(+2.35%) |
Nov 10, 2009 | 19.76 | 19.98 | 19.55 | 19.68 | 3,739,303 | +0.66(+3.45%) |
Nov 09, 2009 | 18.89 | 19.09 | 18.75 | 19.02 | 1,745,727 | +0.57(+3.11%) |
Nov 06, 2009 | 18.39 | 18.71 | 18.34 | 18.45 | 2,644,830 | +0.25(+1.35%) |
Nov 05, 2009 | 17.98 | 18.27 | 17.90 | 18.20 | 2,532,285 | +0.60(+3.41%) |
Nov 04, 2009 | 17.92 | 18.00 | 17.54 | 17.60 | 1,930,186 | +0.06(+0.32%) |
Nov 03, 2009 | 17.09 | 17.73 | 17.04 | 17.55 | 2,735,206 | -0.03(-0.15%) |
Nov 02, 2009 | 17.57 | 17.99 | 17.16 | 17.57 | 2,858,514 | +0.34(+2.00%) |
Oct 30, 2009 | 17.82 | 18.23 | 17.14 | 17.23 | 2,158,632 | -0.52(-2.92%) |
Oct 29, 2009 | 17.51 | 17.86 | 17.10 | 17.75 | 1,860,644 | +0.75(+4.44%) |
Oct 28, 2009 | 17.81 | 17.84 | 16.97 | 16.99 | 2,387,231 | -1.13(-6.26%) |
Oct 27, 2009 | 18.76 | 18.83 | 18.02 | 18.13 | 1,861,833 | -0.62(-3.31%) |
Oct 26, 2009 | 19.50 | 19.61 | 18.65 | 18.75 | 1,770,194 | -0.38(-2.01%) |
Oct 23, 2009 | 19.34 | 19.36 | 19.02 | 19.13 | 2,252,604 | +0.10(+0.51%) |
Oct 22, 2009 | 18.97 | 19.17 | 18.79 | 19.03 | 2,648,375 | +0.13(+0.71%) |
Oct 21, 2009 | 19.03 | 19.59 | 18.85 | 18.90 | 3,144,125 | -0.05(-0.24%) |
Oct 20, 2009 | 18.36 | 18.97 | 18.33 | 18.95 | 3,348,228 | -0.21(-1.10%) |
Oct 19, 2009 | 18.87 | 19.36 | 18.80 | 19.16 | 2,171,477 | +0.65(+3.49%) |
Oct 16, 2009 | 18.83 | 18.83 | 18.42 | 18.51 | 2,035,615 | -0.30(-1.61%) |
Oct 15, 2009 | 18.77 | 19.03 | 18.74 | 18.81 | 3,644,690 | +0.41(+2.20%) |
Oct 14, 2009 | 18.29 | 18.55 | 18.24 | 18.41 | 2,163,281 | +0.74(+4.21%) |
Oct 13, 2009 | 17.76 | 17.82 | 17.47 | 17.66 | 1,301,719 | -0.29(-1.60%) |
Oct 12, 2009 | 17.87 | 18.01 | 17.77 | 17.95 | 1,055,510 | +0.21(+1.19%) |
Oct 09, 2009 | 17.87 | 17.96 | 17.60 | 17.74 | 4,526,856 | -0.07(-0.37%) |
Oct 08, 2009 | 17.50 | 18.00 | 17.50 | 17.81 | 1,709,109 | +0.53(+3.09%) |
Oct 07, 2009 | 17.08 | 17.30 | 17.04 | 17.27 | 1,629,585 | +0.23(+1.35%) |
Oct 06, 2009 | 16.63 | 17.19 | 16.59 | 17.04 | 2,707,252 | +0.83(+5.13%) |
Oct 05, 2009 | 16.16 | 16.27 | 15.99 | 16.21 | 2,976,961 | +0.27(+1.67%) |
Oct 02, 2009 | 16.27 | 16.42 | 15.92 | 15.95 | 2,064,122 | -0.55(-3.33%) |
Oct 01, 2009 | 17.09 | 17.11 | 16.36 | 16.49 | 1,806,722 | -0.74(-4.32%) |
Sep 30, 2009 | 17.55 | 17.59 | 16.92 | 17.24 | 1,370,014 | -0.18(-1.06%) |
Sep 29, 2009 | 17.60 | 17.73 | 17.03 | 17.42 | 1,923,943 | -0.20(-1.14%) |
Sep 28, 2009 | 17.11 | 17.67 | 16.96 | 17.62 | 1,274,681 | +0.50(+2.91%) |
Sep 25, 2009 | 17.52 | 17.67 | 17.02 | 17.13 | 1,705,713 | -0.66(-3.72%) |
Sep 24, 2009 | 18.21 | 18.24 | 17.66 | 17.79 | 1,765,208 | -0.32(-1.76%) |
Sep 23, 2009 | 18.45 | 18.48 | 18.07 | 18.11 | 2,937,337 | -0.10(-0.56%) |
Sep 22, 2009 | 18.33 | 18.44 | 18.10 | 18.21 | 1,790,521 | +0.21(+1.17%) |
Sep 21, 2009 | 18.07 | 18.25 | 17.90 | 18.00 | 3,365,033 | -0.09(-0.48%) |
Sep 18, 2009 | 18.44 | 18.59 | 18.04 | 18.09 | 2,858,945 | -0.21(-1.12%) |
Sep 17, 2009 | 18.60 | 18.83 | 18.10 | 18.29 | 3,253,831 | -0.47(-2.49%) |
Sep 16, 2009 | 18.53 | 18.79 | 18.29 | 18.76 | 3,201,129 | +0.60(+3.28%) |
Sep 15, 2009 | 18.25 | 18.29 | 18.03 | 18.16 | 2,525,508 | +0.32(+1.81%) |
Sep 14, 2009 | 17.45 | 17.99 | 17.38 | 17.84 | 4,063,160 | +0.33(+1.91%) |
Sep 11, 2009 | 17.71 | 17.72 | 17.23 | 17.51 | 2,029,060 | -0.18(-1.04%) |
Sep 10, 2009 | 17.70 | 17.79 | 17.53 | 17.69 | 2,425,221 | +0.20(+1.11%) |
Sep 09, 2009 | 17.36 | 17.90 | 17.19 | 17.50 | 5,088,934 | +0.63(+3.71%) |
Sep 08, 2009 | 17.14 | 17.37 | 16.70 | 16.87 | 3,308,380 | +0.54(+3.30%) |
Sep 04, 2009 | 16.18 | 16.35 | 15.84 | 16.33 | 2,104,849 | +0.41(+2.58%) |
Sep 03, 2009 | 16.13 | 16.20 | 15.83 | 15.92 | 2,769,385 | +0.24(+1.54%) |
Sep 02, 2009 | 15.96 | 15.96 | 15.63 | 15.68 | 1,817,095 | -0.28(-1.74%) |