Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 18.60 | 18.76 | 18.07 | 18.39 | 4,338,582 | -0.21(-1.12%) |
Nov 27, 2009 | 18.36 | 18.92 | 18.28 | 18.60 | 1,764,561 | -0.37(-1.96%) |
Nov 25, 2009 | 18.20 | 19.02 | 18.06 | 18.97 | 3,189,829 | +1.08(+6.02%) |
Nov 24, 2009 | 18.10 | 18.23 | 17.73 | 17.89 | 1,839,880 | -0.15(-0.85%) |
Nov 23, 2009 | 18.45 | 18.61 | 17.85 | 18.05 | 2,486,623 | -0.07(-0.38%) |
Nov 20, 2009 | 18.23 | 18.57 | 17.90 | 18.12 | 1,464,272 | -0.20(-1.11%) |
Nov 19, 2009 | 18.64 | 18.64 | 17.95 | 18.32 | 1,726,078 | -0.37(-1.97%) |
Nov 18, 2009 | 19.00 | 19.08 | 18.61 | 18.69 | 1,822,913 | -0.27(-1.41%) |
Nov 17, 2009 | 19.61 | 19.65 | 18.65 | 18.95 | 3,065,513 | -0.70(-3.59%) |
Nov 16, 2009 | 19.67 | 19.95 | 19.53 | 19.66 | 1,548,404 | +0.23(+1.17%) |
Nov 13, 2009 | 19.08 | 19.47 | 18.88 | 19.43 | 2,190,076 | +0.24(+1.24%) |
Nov 12, 2009 | 20.02 | 20.23 | 19.14 | 19.19 | 2,225,684 | -0.95(-4.71%) |
Nov 11, 2009 | 20.24 | 20.45 | 19.92 | 20.14 | 2,231,567 | +0.13(+0.65%) |
Nov 10, 2009 | 19.62 | 20.14 | 19.53 | 20.01 | 3,552,763 | +0.36(+1.84%) |
Nov 09, 2009 | 19.07 | 19.66 | 18.99 | 19.65 | 1,857,880 | +0.72(+3.83%) |
Nov 06, 2009 | 18.33 | 19.09 | 18.27 | 18.93 | 2,240,718 | +0.52(+2.83%) |
Nov 05, 2009 | 18.63 | 18.93 | 18.29 | 18.40 | 3,873,913 | -0.23(-1.23%) |
Nov 04, 2009 | 18.47 | 19.06 | 18.39 | 18.63 | 3,011,385 | +0.04(+0.21%) |
Nov 03, 2009 | 17.99 | 18.62 | 17.90 | 18.59 | 2,120,381 | +0.43(+2.38%) |
Nov 02, 2009 | 18.29 | 18.49 | 17.73 | 18.16 | 2,978,067 | +0.02(+0.11%) |
Oct 30, 2009 | 18.71 | 18.84 | 18.09 | 18.14 | 2,167,259 | -0.67(-3.56%) |
Oct 29, 2009 | 18.52 | 19.20 | 18.49 | 18.81 | 3,068,867 | +0.50(+2.71%) |
Oct 28, 2009 | 19.05 | 19.32 | 18.31 | 18.31 | 2,705,895 | -0.88(-4.60%) |
Oct 27, 2009 | 19.90 | 19.90 | 18.61 | 19.20 | 4,142,623 | -0.76(-3.81%) |
Oct 26, 2009 | 20.16 | 20.52 | 19.84 | 19.96 | 2,069,402 | -0.14(-0.69%) |
Oct 23, 2009 | 20.06 | 20.24 | 19.98 | 20.10 | 4,213,534 | +0.10(+0.52%) |
Oct 22, 2009 | 19.08 | 20.07 | 18.99 | 19.99 | 2,700,860 | +1.06(+5.58%) |
Oct 21, 2009 | 19.35 | 19.84 | 18.91 | 18.93 | 1,646,929 | -0.47(-2.40%) |
Oct 20, 2009 | 19.28 | 19.50 | 19.28 | 19.40 | 1,364,713 | -0.06(-0.33%) |
Oct 19, 2009 | 19.46 | 19.72 | 19.18 | 19.47 | 1,669,217 | +0.12(+0.64%) |
Oct 16, 2009 | 19.21 | 19.50 | 18.93 | 19.34 | 1,987,431 | -0.03(-0.18%) |
Oct 15, 2009 | 18.93 | 19.39 | 18.80 | 19.38 | 3,075,419 | +0.45(+2.39%) |
Oct 14, 2009 | 18.64 | 18.95 | 18.48 | 18.93 | 1,897,456 | +0.60(+3.28%) |
Oct 13, 2009 | 18.32 | 18.54 | 18.16 | 18.32 | 1,114,136 | -0.02(-0.14%) |
Oct 12, 2009 | 18.35 | 18.57 | 18.17 | 18.35 | 832,660 | +0.34(+1.87%) |
Oct 09, 2009 | 18.11 | 18.22 | 17.94 | 18.01 | 1,102,162 | -0.14(-0.79%) |
Oct 08, 2009 | 18.12 | 18.30 | 17.76 | 18.16 | 2,222,776 | +0.20(+1.11%) |
Oct 07, 2009 | 17.87 | 18.17 | 17.75 | 17.96 | 1,304,904 | +0.00(+0.03%) |
Oct 06, 2009 | 17.95 | 18.15 | 17.72 | 17.95 | 2,097,247 | +0.11(+0.61%) |
Oct 05, 2009 | 17.52 | 17.99 | 17.31 | 17.84 | 1,535,157 | +0.46(+2.66%) |
Oct 02, 2009 | 17.42 | 17.74 | 17.34 | 17.38 | 1,379,345 | -0.28(-1.60%) |
Oct 01, 2009 | 18.27 | 18.31 | 17.58 | 17.66 | 1,653,129 | -0.72(-3.91%) |
Sep 30, 2009 | 18.58 | 18.68 | 18.07 | 18.38 | 1,955,339 | -0.19(-1.04%) |
Sep 29, 2009 | 18.34 | 18.68 | 18.29 | 18.58 | 1,778,503 | +0.32(+1.77%) |
Sep 28, 2009 | 17.82 | 18.34 | 17.68 | 18.25 | 1,557,611 | +0.64(+3.64%) |
Sep 25, 2009 | 17.91 | 18.19 | 17.47 | 17.61 | 1,155,206 | -0.38(-2.12%) |
Sep 24, 2009 | 18.24 | 18.39 | 17.84 | 18.00 | 1,662,483 | -0.22(-1.23%) |
Sep 23, 2009 | 18.53 | 18.71 | 18.19 | 18.22 | 1,887,102 | -0.14(-0.78%) |
Sep 22, 2009 | 18.27 | 18.45 | 18.09 | 18.36 | 1,663,579 | +0.25(+1.40%) |
Sep 21, 2009 | 18.83 | 18.83 | 18.11 | 18.11 | 2,403,721 | -0.58(-3.11%) |
Sep 18, 2009 | 18.52 | 18.71 | 18.44 | 18.69 | 2,723,812 | +0.26(+1.40%) |
Sep 17, 2009 | 18.27 | 18.57 | 18.24 | 18.43 | 2,517,163 | +0.26(+1.42%) |
Sep 16, 2009 | 18.00 | 18.51 | 17.74 | 18.18 | 2,123,822 | +0.33(+1.84%) |
Sep 15, 2009 | 17.99 | 18.15 | 17.65 | 17.85 | 2,845,834 | -0.15(-0.83%) |
Sep 14, 2009 | 17.96 | 18.11 | 17.69 | 18.00 | 1,935,830 | -0.07(-0.41%) |
Sep 11, 2009 | 17.99 | 18.26 | 17.88 | 18.07 | 2,780,587 | +0.03(+0.17%) |
Sep 10, 2009 | 17.85 | 18.12 | 17.62 | 18.04 | 2,557,703 | +0.23(+1.28%) |
Sep 09, 2009 | 17.35 | 17.82 | 17.35 | 17.81 | 2,842,727 | +0.40(+2.28%) |
Sep 08, 2009 | 17.29 | 17.53 | 17.17 | 17.42 | 3,038,055 | +0.31(+1.80%) |
Sep 04, 2009 | 17.00 | 17.30 | 16.74 | 17.11 | 2,161,027 | +0.06(+0.38%) |
Sep 03, 2009 | 16.78 | 17.07 | 16.62 | 17.04 | 3,030,413 | +0.32(+1.93%) |
Sep 02, 2009 | 17.01 | 17.18 | 16.63 | 16.72 | 3,298,362 | -0.38(-2.23%) |