Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 17.74 | 17.89 | 17.64 | 17.85 | 3,214,762 | +0.06(+0.31%) |
Nov 27, 2009 | 17.79 | 17.94 | 17.69 | 17.79 | 1,878,077 | -0.36(-1.96%) |
Nov 25, 2009 | 18.17 | 18.32 | 18.09 | 18.15 | 5,839,321 | +0.17(+0.92%) |
Nov 24, 2009 | 18.20 | 18.20 | 17.92 | 17.98 | 2,698,951 | -0.16(-0.87%) |
Nov 23, 2009 | 18.21 | 18.22 | 17.97 | 18.14 | 3,470,122 | +0.19(+1.06%) |
Nov 20, 2009 | 18.08 | 18.17 | 17.88 | 17.95 | 3,694,278 | -0.30(-1.64%) |
Nov 19, 2009 | 18.38 | 18.56 | 18.09 | 18.25 | 4,536,072 | -0.28(-1.53%) |
Nov 18, 2009 | 18.47 | 18.88 | 18.16 | 18.54 | 5,848,446 | +0.70(+3.94%) |
Nov 17, 2009 | 17.89 | 18.02 | 17.65 | 17.83 | 3,604,154 | -0.04(-0.22%) |
Nov 16, 2009 | 17.83 | 17.98 | 17.78 | 17.87 | 4,833,973 | +0.03(+0.18%) |
Nov 13, 2009 | 17.75 | 17.91 | 17.73 | 17.84 | 2,565,591 | -0.06(-0.31%) |
Nov 12, 2009 | 18.09 | 18.17 | 17.86 | 17.90 | 2,961,180 | -0.22(-1.22%) |
Nov 11, 2009 | 18.19 | 18.22 | 17.93 | 18.12 | 2,676,708 | +0.03(+0.17%) |
Nov 10, 2009 | 18.02 | 18.12 | 17.89 | 18.09 | 3,226,496 | -0.03(-0.17%) |
Nov 09, 2009 | 17.77 | 18.13 | 17.68 | 18.12 | 3,353,942 | +0.38(+2.14%) |
Nov 06, 2009 | 17.79 | 17.90 | 17.49 | 17.74 | 3,770,700 | +0.13(+0.72%) |
Nov 05, 2009 | 17.47 | 17.81 | 17.34 | 17.61 | 3,518,215 | +0.32(+1.83%) |
Nov 04, 2009 | 17.47 | 17.58 | 17.26 | 17.30 | 3,515,399 | -0.09(-0.55%) |
Nov 03, 2009 | 17.38 | 17.45 | 17.16 | 17.39 | 3,892,958 | +0.00(+0.00%) |
Nov 02, 2009 | 17.19 | 17.46 | 17.08 | 17.39 | 4,249,288 | +0.21(+1.19%) |
Oct 30, 2009 | 17.47 | 17.61 | 17.18 | 17.19 | 5,032,360 | -0.41(-2.33%) |
Oct 29, 2009 | 17.37 | 17.69 | 17.16 | 17.60 | 4,476,951 | +0.39(+2.30%) |
Oct 28, 2009 | 17.74 | 17.74 | 17.18 | 17.20 | 5,525,752 | -0.63(-3.54%) |
Oct 27, 2009 | 17.87 | 17.98 | 17.75 | 17.83 | 4,249,146 | -0.02(-0.13%) |
Oct 26, 2009 | 18.01 | 18.12 | 17.72 | 17.86 | 4,562,437 | -0.17(-0.92%) |
Oct 23, 2009 | 18.08 | 18.13 | 17.92 | 18.02 | 4,485,121 | -0.65(-3.47%) |
Oct 22, 2009 | 18.10 | 18.92 | 17.68 | 18.67 | 14,765,903 | -0.94(-4.79%) |
Oct 21, 2009 | 19.26 | 19.84 | 19.22 | 19.61 | 6,438,152 | +0.25(+1.31%) |
Oct 20, 2009 | 19.30 | 19.37 | 19.29 | 19.36 | 2,619,060 | -0.07(-0.37%) |
Oct 19, 2009 | 19.32 | 19.60 | 19.30 | 19.43 | 3,133,872 | +0.13(+0.70%) |
Oct 16, 2009 | 19.26 | 19.73 | 19.07 | 19.30 | 3,936,003 | -0.08(-0.41%) |
Oct 15, 2009 | 19.18 | 19.40 | 19.13 | 19.37 | 2,655,266 | +0.07(+0.37%) |
Oct 14, 2009 | 19.15 | 19.31 | 19.13 | 19.30 | 2,715,610 | +0.24(+1.24%) |
Oct 13, 2009 | 19.12 | 19.25 | 18.95 | 19.07 | 3,336,564 | -0.13(-0.66%) |
Oct 12, 2009 | 19.30 | 19.33 | 19.06 | 19.19 | 2,533,814 | -0.04(-0.21%) |
Oct 09, 2009 | 19.12 | 19.28 | 19.00 | 19.23 | 2,976,975 | +0.04(+0.21%) |
Oct 08, 2009 | 19.24 | 19.33 | 19.05 | 19.19 | 3,566,177 | +0.13(+0.70%) |
Oct 07, 2009 | 19.14 | 19.33 | 18.90 | 19.06 | 4,796,136 | -0.12(-0.62%) |
Oct 06, 2009 | 18.96 | 19.34 | 18.90 | 19.18 | 5,734,152 | +0.29(+1.55%) |
Oct 05, 2009 | 19.01 | 19.25 | 18.87 | 18.88 | 7,071,594 | -0.06(-0.33%) |
Oct 02, 2009 | 19.39 | 19.54 | 18.92 | 18.95 | 7,226,000 | -0.68(-3.46%) |
Oct 01, 2009 | 20.06 | 20.27 | 19.63 | 19.63 | 36,847,496 | -0.52(-2.59%) |
Sep 30, 2009 | 19.88 | 20.19 | 19.69 | 20.15 | 4,567,732 | +0.09(+0.43%) |
Sep 29, 2009 | 20.25 | 20.32 | 20.03 | 20.06 | 2,957,874 | -0.29(-1.44%) |
Sep 28, 2009 | 20.14 | 20.45 | 20.09 | 20.35 | 2,476,328 | +0.29(+1.46%) |
Sep 25, 2009 | 19.98 | 20.49 | 19.92 | 20.06 | 5,864,296 | +0.08(+0.40%) |
Sep 24, 2009 | 19.93 | 19.99 | 19.74 | 19.98 | 3,040,711 | +0.11(+0.56%) |
Sep 23, 2009 | 19.52 | 20.04 | 19.45 | 19.87 | 6,099,963 | +0.34(+1.74%) |
Sep 22, 2009 | 19.72 | 19.74 | 19.49 | 19.53 | 1,960,442 | -0.16(-0.80%) |
Sep 21, 2009 | 19.60 | 19.79 | 19.42 | 19.69 | 2,380,981 | +0.00(+0.00%) |
Sep 18, 2009 | 19.84 | 19.92 | 19.53 | 19.69 | 2,639,417 | -0.09(-0.48%) |
Sep 17, 2009 | 19.80 | 19.93 | 19.74 | 19.79 | 2,039,223 | +0.24(+1.21%) |
Sep 16, 2009 | 19.61 | 19.84 | 19.48 | 19.55 | 2,153,157 | -0.07(-0.36%) |
Sep 15, 2009 | 19.66 | 19.68 | 19.46 | 19.62 | 2,290,852 | -0.01(-0.04%) |
Sep 14, 2009 | 19.52 | 19.72 | 19.33 | 19.63 | 2,619,219 | +0.02(+0.12%) |
Sep 11, 2009 | 19.22 | 19.75 | 19.18 | 19.60 | 4,334,326 | +0.37(+1.93%) |
Sep 10, 2009 | 19.33 | 19.39 | 19.18 | 19.23 | 3,310,099 | -0.10(-0.53%) |
Sep 09, 2009 | 18.96 | 19.37 | 18.91 | 19.33 | 3,088,257 | +0.39(+2.09%) |
Sep 08, 2009 | 19.16 | 19.16 | 18.80 | 18.94 | 2,252,401 | -0.16(-0.83%) |
Sep 04, 2009 | 19.11 | 19.27 | 18.77 | 19.10 | 5,080,497 | -0.12(-0.62%) |
Sep 03, 2009 | 18.94 | 19.23 | 18.66 | 19.22 | 8,026,277 | +0.32(+1.71%) |
Sep 02, 2009 | 18.93 | 19.03 | 18.81 | 18.89 | 2,213,196 | -0.11(-0.58%) |