Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 18.94 | 19.21 | 18.90 | 19.03 | 3,294,084 | +0.16(+0.86%) |
Nov 27, 2009 | 18.60 | 19.03 | 18.36 | 18.87 | 2,169,939 | -0.58(-2.98%) |
Nov 25, 2009 | 19.32 | 19.47 | 19.26 | 19.45 | 1,746,010 | +0.34(+1.77%) |
Nov 24, 2009 | 19.28 | 19.34 | 19.01 | 19.11 | 1,814,022 | -0.17(-0.87%) |
Nov 23, 2009 | 19.37 | 19.48 | 19.21 | 19.28 | 1,931,391 | +0.35(+1.86%) |
Nov 20, 2009 | 18.88 | 18.96 | 18.76 | 18.93 | 2,253,534 | -0.11(-0.58%) |
Nov 19, 2009 | 19.16 | 19.16 | 18.79 | 19.04 | 5,141,578 | -0.29(-1.52%) |
Nov 18, 2009 | 19.38 | 19.52 | 19.20 | 19.33 | 2,969,063 | -0.04(-0.23%) |
Nov 17, 2009 | 19.07 | 19.37 | 18.98 | 19.37 | 3,210,350 | +0.20(+1.03%) |
Nov 16, 2009 | 19.19 | 19.31 | 19.08 | 19.18 | 19,930,226 | +0.18(+0.93%) |
Nov 13, 2009 | 18.87 | 19.05 | 18.76 | 19.00 | 4,155,513 | +0.21(+1.13%) |
Nov 12, 2009 | 19.01 | 19.11 | 18.74 | 18.79 | 3,216,327 | -0.32(-1.65%) |
Nov 11, 2009 | 19.34 | 19.38 | 19.07 | 19.10 | 4,431,659 | +0.08(+0.42%) |
Nov 10, 2009 | 18.99 | 19.12 | 18.85 | 19.02 | 3,358,596 | -0.01(-0.08%) |
Nov 09, 2009 | 18.71 | 19.06 | 18.68 | 19.04 | 8,974,621 | +0.75(+4.10%) |
Nov 06, 2009 | 18.07 | 18.42 | 18.06 | 18.29 | 3,377,173 | +0.15(+0.81%) |
Nov 05, 2009 | 18.21 | 18.32 | 18.07 | 18.14 | 4,402,634 | +0.04(+0.24%) |
Nov 04, 2009 | 18.21 | 18.42 | 18.09 | 18.10 | 5,152,492 | +0.13(+0.74%) |
Nov 03, 2009 | 17.38 | 17.99 | 17.32 | 17.96 | 4,319,228 | +0.37(+2.13%) |
Nov 02, 2009 | 17.64 | 17.87 | 17.32 | 17.59 | 5,210,416 | +0.07(+0.42%) |
Oct 30, 2009 | 17.96 | 17.96 | 17.35 | 17.52 | 8,275,590 | -0.59(-3.25%) |
Oct 29, 2009 | 17.70 | 18.12 | 17.66 | 18.10 | 5,269,819 | +0.57(+3.27%) |
Oct 28, 2009 | 17.96 | 18.03 | 17.46 | 17.53 | 6,892,910 | -0.62(-3.40%) |
Oct 27, 2009 | 18.46 | 18.49 | 18.08 | 18.15 | 4,441,892 | -0.29(-1.59%) |
Oct 26, 2009 | 18.95 | 19.16 | 18.40 | 18.44 | 5,798,333 | -0.54(-2.83%) |
Oct 23, 2009 | 19.05 | 19.09 | 18.90 | 18.98 | 3,445,338 | -0.32(-1.64%) |
Oct 22, 2009 | 19.09 | 19.33 | 18.90 | 19.29 | 3,190,199 | +0.15(+0.77%) |
Oct 21, 2009 | 19.22 | 19.57 | 19.10 | 19.15 | 3,766,941 | -0.13(-0.69%) |
Oct 20, 2009 | 19.19 | 19.33 | 19.17 | 19.28 | 3,992,393 | -0.40(-2.02%) |
Oct 19, 2009 | 19.65 | 19.74 | 19.40 | 19.68 | 2,485,777 | +0.21(+1.09%) |
Oct 16, 2009 | 19.40 | 19.49 | 19.22 | 19.46 | 3,235,446 | -0.04(-0.23%) |
Oct 15, 2009 | 19.48 | 19.66 | 19.46 | 19.51 | 4,521,955 | -0.18(-0.90%) |
Oct 14, 2009 | 19.58 | 19.74 | 19.56 | 19.68 | 3,965,101 | +0.38(+1.98%) |
Oct 13, 2009 | 19.43 | 19.45 | 19.14 | 19.30 | 3,363,937 | -0.04(-0.19%) |
Oct 12, 2009 | 19.45 | 19.62 | 19.31 | 19.34 | 3,019,508 | +0.16(+0.84%) |
Oct 09, 2009 | 19.21 | 19.33 | 19.10 | 19.18 | 3,520,524 | +0.04(+0.23%) |
Oct 08, 2009 | 19.01 | 19.22 | 18.80 | 19.13 | 3,736,986 | +0.38(+2.04%) |
Oct 07, 2009 | 18.65 | 18.79 | 18.51 | 18.75 | 3,518,003 | +0.12(+0.67%) |
Oct 06, 2009 | 18.46 | 18.89 | 18.46 | 18.62 | 4,685,808 | +0.39(+2.13%) |
Oct 05, 2009 | 17.91 | 18.30 | 17.87 | 18.24 | 3,648,993 | +0.40(+2.27%) |
Oct 02, 2009 | 17.63 | 18.01 | 17.48 | 17.83 | 4,318,580 | -0.10(-0.57%) |
Oct 01, 2009 | 18.76 | 18.76 | 17.93 | 17.93 | 3,491,578 | -0.78(-4.16%) |
Sep 30, 2009 | 18.71 | 18.81 | 18.38 | 18.71 | 3,420,440 | +0.23(+1.27%) |
Sep 29, 2009 | 18.45 | 18.54 | 18.28 | 18.48 | 3,034,221 | -0.02(-0.12%) |
Sep 28, 2009 | 18.18 | 18.53 | 18.13 | 18.50 | 2,428,239 | +0.37(+2.07%) |
Sep 25, 2009 | 18.19 | 18.32 | 18.03 | 18.13 | 4,864,559 | -0.18(-1.00%) |
Sep 24, 2009 | 19.09 | 19.09 | 18.22 | 18.31 | 3,321,258 | -0.57(-3.00%) |
Sep 23, 2009 | 19.20 | 19.28 | 18.87 | 18.87 | 3,538,153 | -0.25(-1.31%) |
Sep 22, 2009 | 18.98 | 19.19 | 18.94 | 19.12 | 3,622,259 | +0.44(+2.36%) |
Sep 21, 2009 | 18.77 | 18.77 | 18.47 | 18.68 | 2,244,899 | -0.34(-1.78%) |
Sep 18, 2009 | 19.17 | 19.17 | 18.91 | 19.02 | 1,499,727 | -0.04(-0.19%) |
Sep 17, 2009 | 19.15 | 19.31 | 18.94 | 19.06 | 2,497,798 | +0.07(+0.39%) |
Sep 16, 2009 | 19.05 | 19.18 | 18.95 | 18.98 | 4,639,364 | +0.06(+0.31%) |
Sep 15, 2009 | 18.60 | 18.93 | 18.46 | 18.93 | 2,904,246 | +0.45(+2.42%) |
Sep 14, 2009 | 18.14 | 18.48 | 18.04 | 18.48 | 2,237,897 | +0.11(+0.60%) |
Sep 11, 2009 | 18.32 | 18.51 | 18.25 | 18.37 | 2,909,873 | +0.15(+0.85%) |
Sep 10, 2009 | 17.95 | 18.22 | 17.88 | 18.21 | 1,941,027 | +0.26(+1.43%) |
Sep 09, 2009 | 18.13 | 18.21 | 17.85 | 17.96 | 4,500,387 | -0.12(-0.69%) |
Sep 08, 2009 | 18.24 | 18.38 | 18.04 | 18.08 | 3,393,598 | +0.27(+1.53%) |
Sep 04, 2009 | 17.55 | 17.89 | 17.48 | 17.81 | 3,181,412 | +0.30(+1.72%) |
Sep 03, 2009 | 17.26 | 17.51 | 17.14 | 17.51 | 3,559,843 | +0.48(+2.80%) |
Sep 02, 2009 | 16.92 | 17.16 | 16.89 | 17.03 | 2,897,666 | +0.01(+0.09%) |