Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 18.71 | 19.14 | 18.61 | 19.12 | 1,951,244 | +0.45(+2.41%) |
Nov 27, 2009 | 18.68 | 19.06 | 18.52 | 18.67 | 1,255,891 | -0.62(-3.24%) |
Nov 25, 2009 | 19.22 | 19.33 | 19.15 | 19.30 | 1,206,484 | +0.09(+0.49%) |
Nov 24, 2009 | 19.28 | 19.33 | 18.88 | 19.20 | 1,346,950 | -0.05(-0.24%) |
Nov 23, 2009 | 19.05 | 19.36 | 18.97 | 19.25 | 1,733,637 | +0.50(+2.69%) |
Nov 20, 2009 | 18.76 | 18.95 | 18.55 | 18.75 | 2,023,560 | -0.11(-0.57%) |
Nov 19, 2009 | 19.43 | 19.52 | 18.76 | 18.85 | 2,366,562 | -0.71(-3.64%) |
Nov 18, 2009 | 19.26 | 19.75 | 19.18 | 19.57 | 1,871,488 | +0.25(+1.29%) |
Nov 17, 2009 | 19.08 | 19.46 | 19.03 | 19.32 | 1,354,165 | +0.17(+0.91%) |
Nov 16, 2009 | 19.12 | 19.61 | 18.89 | 19.14 | 3,163,042 | +0.40(+2.11%) |
Nov 13, 2009 | 19.06 | 19.14 | 18.62 | 18.75 | 2,612,479 | -0.05(-0.29%) |
Nov 12, 2009 | 19.16 | 19.34 | 18.79 | 18.80 | 2,393,809 | -0.46(-2.41%) |
Nov 11, 2009 | 18.91 | 19.63 | 18.91 | 19.26 | 2,685,988 | +0.45(+2.39%) |
Nov 10, 2009 | 19.00 | 19.15 | 18.67 | 18.81 | 2,852,153 | -0.26(-1.34%) |
Nov 09, 2009 | 18.85 | 19.09 | 18.47 | 19.07 | 2,661,289 | +0.55(+2.97%) |
Nov 06, 2009 | 18.02 | 18.53 | 17.79 | 18.52 | 3,887,456 | +0.26(+1.40%) |
Nov 05, 2009 | 18.32 | 18.40 | 18.09 | 18.26 | 4,815,595 | +0.12(+0.67%) |
Nov 04, 2009 | 18.69 | 18.94 | 18.06 | 18.14 | 3,352,571 | -0.32(-1.75%) |
Nov 03, 2009 | 18.36 | 18.71 | 18.25 | 18.46 | 3,849,453 | -0.09(-0.51%) |
Nov 02, 2009 | 18.72 | 19.22 | 18.14 | 18.56 | 5,218,094 | -0.08(-0.43%) |
Oct 30, 2009 | 19.03 | 19.03 | 18.10 | 18.64 | 6,142,230 | -0.50(-2.63%) |
Oct 29, 2009 | 19.06 | 19.16 | 18.83 | 19.14 | 6,635,403 | +0.38(+2.00%) |
Oct 28, 2009 | 19.53 | 19.64 | 18.77 | 18.77 | 5,339,486 | -0.77(-3.95%) |
Oct 27, 2009 | 20.08 | 20.18 | 19.42 | 19.54 | 3,380,313 | -0.48(-2.42%) |
Oct 26, 2009 | 20.75 | 20.89 | 19.81 | 20.02 | 4,059,632 | -0.66(-3.18%) |
Oct 23, 2009 | 20.73 | 20.77 | 20.53 | 20.68 | 2,557,834 | -0.58(-2.72%) |
Oct 22, 2009 | 20.31 | 21.45 | 20.26 | 21.26 | 3,424,496 | +0.95(+4.70%) |
Oct 21, 2009 | 20.85 | 21.66 | 20.30 | 20.30 | 4,335,667 | -0.99(-4.64%) |
Oct 20, 2009 | 21.48 | 21.69 | 21.05 | 21.29 | 7,151,182 | +0.89(+4.38%) |
Oct 19, 2009 | 20.15 | 20.67 | 19.91 | 20.40 | 4,662,277 | +0.28(+1.40%) |
Oct 16, 2009 | 20.39 | 20.51 | 20.10 | 20.12 | 2,789,185 | -0.68(-3.26%) |
Oct 15, 2009 | 21.06 | 21.06 | 20.55 | 20.79 | 2,113,745 | -0.32(-1.50%) |
Oct 14, 2009 | 20.42 | 21.16 | 20.34 | 21.11 | 3,622,394 | +0.95(+4.73%) |
Oct 13, 2009 | 20.10 | 20.32 | 19.87 | 20.16 | 2,353,270 | -0.10(-0.50%) |
Oct 12, 2009 | 20.38 | 20.53 | 20.12 | 20.26 | 1,521,894 | -0.11(-0.56%) |
Oct 09, 2009 | 19.95 | 20.37 | 19.93 | 20.37 | 2,035,955 | +0.32(+1.57%) |
Oct 08, 2009 | 20.06 | 20.15 | 19.75 | 20.06 | 3,314,266 | -0.38(-1.84%) |
Oct 07, 2009 | 19.95 | 20.50 | 19.83 | 20.43 | 2,939,388 | +0.40(+1.98%) |
Oct 06, 2009 | 20.34 | 20.55 | 19.77 | 20.04 | 3,564,857 | -0.10(-0.50%) |
Oct 05, 2009 | 19.63 | 20.20 | 19.63 | 20.14 | 4,216,947 | +0.81(+4.17%) |
Oct 02, 2009 | 18.69 | 19.52 | 18.59 | 19.33 | 4,743,714 | +0.34(+1.77%) |
Oct 01, 2009 | 19.80 | 19.85 | 18.99 | 18.99 | 7,203,206 | -0.93(-4.68%) |
Sep 30, 2009 | 20.14 | 20.42 | 19.79 | 19.93 | 4,428,235 | -0.10(-0.50%) |
Sep 29, 2009 | 19.83 | 20.26 | 19.73 | 20.03 | 3,204,204 | +0.17(+0.88%) |
Sep 28, 2009 | 19.19 | 19.91 | 19.03 | 19.85 | 2,722,203 | +0.67(+3.50%) |
Sep 25, 2009 | 19.19 | 19.41 | 18.94 | 19.18 | 4,086,825 | -0.17(-0.87%) |
Sep 24, 2009 | 19.79 | 19.95 | 18.95 | 19.35 | 4,824,067 | -0.42(-2.14%) |
Sep 23, 2009 | 20.10 | 20.34 | 19.77 | 19.77 | 4,273,313 | -0.22(-1.11%) |
Sep 22, 2009 | 20.03 | 20.11 | 19.88 | 19.99 | 6,989,067 | +0.05(+0.24%) |
Sep 21, 2009 | 20.04 | 20.28 | 19.81 | 19.95 | 5,433,538 | -0.64(-3.10%) |
Sep 18, 2009 | 20.40 | 20.73 | 20.10 | 20.59 | 5,216,040 | +0.31(+1.52%) |
Sep 17, 2009 | 20.79 | 21.37 | 20.14 | 20.28 | 6,636,712 | -0.13(-0.66%) |
Sep 16, 2009 | 19.33 | 21.38 | 19.28 | 20.41 | 9,286,403 | +1.02(+5.27%) |
Sep 15, 2009 | 18.54 | 19.59 | 18.46 | 19.39 | 4,538,994 | +0.85(+4.60%) |
Sep 14, 2009 | 18.30 | 18.58 | 17.90 | 18.54 | 3,457,327 | +0.00(+0.00%) |
Sep 11, 2009 | 18.50 | 18.99 | 18.34 | 18.54 | 4,316,362 | -0.05(-0.29%) |
Sep 10, 2009 | 18.05 | 18.62 | 17.94 | 18.59 | 5,030,689 | +0.42(+2.33%) |
Sep 09, 2009 | 17.48 | 18.22 | 17.31 | 18.17 | 4,266,546 | +0.59(+3.36%) |
Sep 08, 2009 | 17.36 | 17.62 | 17.15 | 17.58 | 3,465,181 | +0.50(+2.95%) |
Sep 04, 2009 | 16.91 | 17.15 | 16.80 | 17.07 | 3,148,060 | +0.17(+1.03%) |
Sep 03, 2009 | 16.82 | 16.97 | 16.48 | 16.90 | 3,102,126 | +0.35(+2.11%) |
Sep 02, 2009 | 17.09 | 17.14 | 16.50 | 16.55 | 5,162,221 | -0.72(-4.16%) |