Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 16.94 | 17.15 | 16.58 | 16.90 | 2,784,961 | -0.13(-0.79%) |
Nov 27, 2009 | 17.05 | 17.43 | 16.65 | 17.03 | 1,388,314 | -0.83(-4.67%) |
Nov 25, 2009 | 17.54 | 17.99 | 17.43 | 17.87 | 1,359,494 | +0.35(+2.00%) |
Nov 24, 2009 | 17.61 | 17.77 | 17.09 | 17.52 | 3,002,361 | -0.19(-1.06%) |
Nov 23, 2009 | 18.59 | 18.79 | 17.55 | 17.71 | 4,600,687 | -0.51(-2.81%) |
Nov 20, 2009 | 18.76 | 18.76 | 18.05 | 18.22 | 2,057,691 | -0.72(-3.79%) |
Nov 19, 2009 | 19.54 | 19.54 | 18.82 | 18.94 | 2,091,441 | -0.84(-4.26%) |
Nov 18, 2009 | 19.78 | 20.08 | 19.59 | 19.78 | 2,404,405 | +0.05(+0.27%) |
Nov 17, 2009 | 19.63 | 19.80 | 19.24 | 19.73 | 1,693,758 | -0.12(-0.59%) |
Nov 16, 2009 | 19.14 | 20.14 | 19.02 | 19.84 | 2,733,948 | +0.92(+4.89%) |
Nov 13, 2009 | 19.55 | 19.56 | 18.78 | 18.92 | 6,516,155 | -0.40(-2.09%) |
Nov 12, 2009 | 19.87 | 20.09 | 19.28 | 19.32 | 2,093,591 | -0.49(-2.49%) |
Nov 11, 2009 | 19.73 | 20.38 | 19.54 | 19.82 | 3,751,300 | +0.40(+2.08%) |
Nov 10, 2009 | 19.34 | 20.14 | 19.06 | 19.41 | 3,285,502 | -0.04(-0.23%) |
Nov 09, 2009 | 18.77 | 19.49 | 18.60 | 19.46 | 4,483,145 | +1.03(+5.60%) |
Nov 06, 2009 | 18.51 | 19.30 | 18.29 | 18.43 | 4,007,700 | +0.21(+1.13%) |
Nov 05, 2009 | 18.21 | 18.96 | 18.10 | 18.22 | 3,992,596 | -0.50(-2.68%) |
Nov 04, 2009 | 19.13 | 19.49 | 18.65 | 18.72 | 1,973,332 | -0.18(-0.95%) |
Nov 03, 2009 | 17.91 | 18.99 | 17.74 | 18.90 | 2,824,340 | +0.73(+4.00%) |
Nov 02, 2009 | 18.27 | 19.05 | 17.74 | 18.17 | 2,998,373 | +0.03(+0.15%) |
Oct 30, 2009 | 19.41 | 19.42 | 17.83 | 18.15 | 4,893,470 | -1.27(-6.56%) |
Oct 29, 2009 | 18.87 | 19.72 | 18.87 | 19.42 | 3,244,892 | +0.79(+4.24%) |
Oct 28, 2009 | 20.02 | 20.18 | 18.52 | 18.63 | 4,856,566 | -1.46(-7.28%) |
Oct 27, 2009 | 21.12 | 21.49 | 20.06 | 20.09 | 3,260,054 | -0.89(-4.23%) |
Oct 26, 2009 | 21.30 | 22.40 | 20.92 | 20.98 | 3,584,355 | -0.27(-1.27%) |
Oct 23, 2009 | 21.65 | 21.74 | 21.11 | 21.25 | 4,606,019 | +0.16(+0.77%) |
Oct 22, 2009 | 19.97 | 21.27 | 19.89 | 21.09 | 7,972,808 | -0.08(-0.38%) |
Oct 21, 2009 | 21.39 | 21.94 | 20.98 | 21.17 | 5,416,666 | -0.24(-1.13%) |
Oct 20, 2009 | 21.22 | 21.62 | 21.20 | 21.41 | 7,583,629 | -0.22(-1.04%) |
Oct 19, 2009 | 20.75 | 21.97 | 20.75 | 21.64 | 4,349,906 | +0.90(+4.33%) |
Oct 16, 2009 | 21.17 | 21.32 | 20.35 | 20.74 | 3,432,439 | -0.13(-0.65%) |
Oct 15, 2009 | 20.29 | 20.94 | 20.27 | 20.88 | 2,620,198 | +0.22(+1.04%) |
Oct 14, 2009 | 19.67 | 20.71 | 19.53 | 20.66 | 4,204,550 | +1.22(+6.28%) |
Oct 13, 2009 | 19.17 | 19.48 | 18.78 | 19.44 | 2,568,530 | +0.32(+1.69%) |
Oct 12, 2009 | 19.57 | 19.83 | 19.00 | 19.12 | 4,104,438 | -0.56(-2.83%) |
Oct 09, 2009 | 18.61 | 19.71 | 18.35 | 19.67 | 4,422,206 | +0.98(+5.23%) |
Oct 08, 2009 | 17.92 | 18.77 | 17.81 | 18.69 | 4,803,085 | +0.80(+4.46%) |
Oct 07, 2009 | 17.45 | 17.99 | 17.44 | 17.90 | 3,195,845 | +0.32(+1.84%) |
Oct 06, 2009 | 17.66 | 17.84 | 17.09 | 17.57 | 3,173,815 | +0.21(+1.19%) |
Oct 05, 2009 | 16.33 | 17.44 | 16.33 | 17.37 | 3,485,545 | +1.11(+6.85%) |
Oct 02, 2009 | 17.12 | 17.13 | 16.23 | 16.25 | 6,161,244 | -1.20(-6.89%) |
Oct 01, 2009 | 18.59 | 18.74 | 17.41 | 17.46 | 5,985,519 | -1.15(-6.17%) |
Sep 30, 2009 | 18.71 | 19.09 | 18.12 | 18.61 | 3,956,875 | -0.13(-0.67%) |
Sep 29, 2009 | 18.31 | 19.07 | 18.31 | 18.73 | 3,133,891 | +0.20(+1.06%) |
Sep 28, 2009 | 17.91 | 18.61 | 17.59 | 18.53 | 3,670,408 | +0.82(+4.62%) |
Sep 25, 2009 | 17.71 | 18.03 | 17.12 | 17.72 | 4,957,847 | +0.34(+1.96%) |
Sep 24, 2009 | 17.86 | 18.10 | 17.12 | 17.38 | 4,503,808 | -0.48(-2.66%) |
Sep 23, 2009 | 18.01 | 18.45 | 17.73 | 17.85 | 3,497,928 | -0.14(-0.80%) |
Sep 22, 2009 | 17.04 | 18.05 | 17.04 | 17.99 | 4,201,565 | +1.16(+6.88%) |
Sep 21, 2009 | 17.20 | 17.30 | 16.77 | 16.84 | 3,609,326 | -0.71(-4.04%) |
Sep 18, 2009 | 17.85 | 17.95 | 17.08 | 17.55 | 2,793,117 | -0.18(-1.01%) |
Sep 17, 2009 | 17.75 | 18.01 | 17.29 | 17.73 | 4,004,950 | +0.30(+1.70%) |
Sep 16, 2009 | 17.04 | 18.06 | 17.12 | 17.43 | 4,427,974 | +0.39(+2.26%) |
Sep 15, 2009 | 16.81 | 17.28 | 16.75 | 17.04 | 4,185,643 | +0.24(+1.44%) |
Sep 14, 2009 | 15.85 | 16.86 | 15.63 | 16.80 | 3,896,643 | +0.74(+4.64%) |
Sep 11, 2009 | 16.05 | 16.52 | 15.90 | 16.06 | 3,053,562 | +0.03(+0.17%) |
Sep 10, 2009 | 15.71 | 16.09 | 15.38 | 16.03 | 2,253,276 | +0.32(+2.06%) |
Sep 09, 2009 | 15.54 | 15.98 | 15.16 | 15.71 | 2,303,665 | +0.33(+2.16%) |
Sep 08, 2009 | 15.19 | 15.50 | 15.06 | 15.37 | 2,226,734 | +0.47(+3.13%) |
Sep 04, 2009 | 14.36 | 14.95 | 14.36 | 14.91 | 1,500,217 | +0.49(+3.42%) |
Sep 03, 2009 | 14.17 | 14.43 | 13.89 | 14.41 | 1,770,943 | +0.41(+2.95%) |
Sep 02, 2009 | 14.31 | 14.41 | 13.93 | 14.00 | 2,668,334 | -0.36(-2.50%) |