Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 17.77 | 17.95 | 17.65 | 17.92 | 3,632,483 | +0.19(+1.09%) |
Nov 27, 2009 | 17.45 | 17.94 | 17.40 | 17.73 | 1,475,708 | -0.20(-1.13%) |
Nov 25, 2009 | 18.02 | 18.08 | 17.82 | 17.93 | 3,971,135 | +0.00(+0.00%) |
Nov 24, 2009 | 18.16 | 18.29 | 17.84 | 17.93 | 3,658,826 | -0.33(-1.81%) |
Nov 23, 2009 | 18.62 | 18.89 | 17.96 | 18.26 | 6,233,372 | -0.15(-0.80%) |
Nov 20, 2009 | 18.47 | 18.70 | 18.24 | 18.41 | 5,608,518 | -0.45(-2.39%) |
Nov 19, 2009 | 18.85 | 18.96 | 18.39 | 18.86 | 4,466,439 | -0.13(-0.68%) |
Nov 18, 2009 | 18.67 | 19.71 | 18.67 | 18.99 | 6,980,761 | -0.17(-0.86%) |
Nov 17, 2009 | 19.46 | 19.68 | 19.03 | 19.15 | 4,594,121 | -0.36(-1.84%) |
Nov 16, 2009 | 19.34 | 19.77 | 19.32 | 19.51 | 3,623,301 | +0.42(+2.22%) |
Nov 13, 2009 | 19.46 | 19.57 | 18.97 | 19.09 | 7,114,351 | -0.21(-1.10%) |
Nov 12, 2009 | 19.56 | 19.79 | 19.16 | 19.30 | 8,262,062 | -0.39(-1.96%) |
Nov 11, 2009 | 18.52 | 20.04 | 18.39 | 19.68 | 26,680,094 | +2.78(+16.42%) |
Nov 10, 2009 | 16.76 | 16.97 | 16.37 | 16.91 | 5,713,098 | +0.15(+0.88%) |
Nov 09, 2009 | 16.88 | 16.89 | 16.51 | 16.76 | 3,361,457 | +0.08(+0.50%) |
Nov 06, 2009 | 16.41 | 16.89 | 16.21 | 16.68 | 3,007,101 | +0.25(+1.51%) |
Nov 05, 2009 | 16.65 | 17.02 | 16.38 | 16.43 | 4,168,631 | -0.04(-0.22%) |
Nov 04, 2009 | 16.41 | 17.21 | 16.41 | 16.47 | 5,739,270 | +0.14(+0.84%) |
Nov 03, 2009 | 15.78 | 16.45 | 15.73 | 16.33 | 3,537,823 | +0.29(+1.78%) |
Nov 02, 2009 | 16.05 | 16.32 | 15.46 | 16.04 | 7,119,853 | +0.12(+0.75%) |
Oct 30, 2009 | 16.48 | 16.48 | 15.78 | 15.92 | 7,071,178 | +0.09(+0.58%) |
Oct 29, 2009 | 15.93 | 16.21 | 15.73 | 15.83 | 5,350,678 | +0.25(+1.59%) |
Oct 28, 2009 | 16.54 | 16.54 | 15.52 | 15.58 | 6,196,365 | -0.91(-5.52%) |
Oct 27, 2009 | 16.94 | 17.11 | 16.42 | 16.49 | 6,483,039 | -0.39(-2.29%) |
Oct 26, 2009 | 17.65 | 17.98 | 16.82 | 16.88 | 4,813,609 | -0.74(-4.23%) |
Oct 23, 2009 | 17.65 | 17.71 | 17.46 | 17.63 | 4,708,431 | -0.29(-1.64%) |
Oct 22, 2009 | 17.14 | 18.20 | 16.96 | 17.92 | 5,242,428 | +0.75(+4.39%) |
Oct 21, 2009 | 17.55 | 18.08 | 17.12 | 17.17 | 2,990,879 | -0.37(-2.10%) |
Oct 20, 2009 | 17.56 | 17.67 | 17.48 | 17.53 | 2,474,959 | -0.17(-0.99%) |
Oct 19, 2009 | 18.02 | 18.15 | 17.63 | 17.71 | 1,624,454 | -0.31(-1.74%) |
Oct 16, 2009 | 18.00 | 18.15 | 17.74 | 18.02 | 2,120,814 | -0.28(-1.51%) |
Oct 15, 2009 | 18.24 | 18.44 | 18.14 | 18.30 | 1,833,180 | -0.13(-0.70%) |
Oct 14, 2009 | 18.39 | 18.53 | 18.01 | 18.43 | 2,684,013 | +0.30(+1.64%) |
Oct 13, 2009 | 17.58 | 18.41 | 17.54 | 18.13 | 3,997,765 | +0.55(+3.12%) |
Oct 12, 2009 | 17.83 | 17.91 | 17.47 | 17.58 | 1,888,138 | -0.31(-1.75%) |
Oct 09, 2009 | 17.72 | 17.97 | 17.40 | 17.89 | 3,218,369 | +0.15(+0.83%) |
Oct 08, 2009 | 17.30 | 17.97 | 17.07 | 17.75 | 5,101,418 | +0.73(+4.27%) |
Oct 07, 2009 | 17.63 | 17.65 | 16.89 | 17.02 | 4,186,437 | -0.61(-3.44%) |
Oct 06, 2009 | 17.54 | 17.95 | 17.37 | 17.63 | 3,941,407 | +0.18(+1.05%) |
Oct 05, 2009 | 17.29 | 17.63 | 17.15 | 17.44 | 3,452,192 | +0.27(+1.55%) |
Oct 02, 2009 | 17.12 | 17.28 | 16.66 | 17.18 | 5,765,935 | -0.16(-0.90%) |
Oct 01, 2009 | 17.88 | 17.89 | 17.28 | 17.33 | 5,922,890 | -0.63(-3.53%) |
Sep 30, 2009 | 18.43 | 18.43 | 17.83 | 17.97 | 5,008,819 | -0.39(-2.10%) |
Sep 29, 2009 | 18.63 | 18.79 | 18.24 | 18.35 | 2,884,389 | -0.18(-0.95%) |
Sep 28, 2009 | 18.49 | 18.70 | 18.28 | 18.53 | 2,503,735 | +0.18(+0.95%) |
Sep 25, 2009 | 18.39 | 18.67 | 18.09 | 18.35 | 4,081,621 | -0.23(-1.24%) |
Sep 24, 2009 | 19.33 | 19.52 | 18.38 | 18.58 | 5,159,387 | -0.43(-2.27%) |
Sep 23, 2009 | 19.68 | 19.68 | 18.98 | 19.01 | 3,808,410 | -0.67(-3.41%) |
Sep 22, 2009 | 20.22 | 20.28 | 19.62 | 19.68 | 3,388,358 | -0.34(-1.70%) |
Sep 21, 2009 | 20.10 | 20.21 | 19.54 | 20.03 | 3,349,393 | -0.39(-1.89%) |
Sep 18, 2009 | 20.48 | 20.64 | 20.04 | 20.41 | 8,249,305 | +0.62(+3.11%) |
Sep 17, 2009 | 20.49 | 20.69 | 19.68 | 19.80 | 4,949,992 | -0.21(-1.06%) |
Sep 16, 2009 | 19.95 | 20.72 | 19.91 | 20.01 | 6,715,141 | +0.11(+0.55%) |
Sep 15, 2009 | 19.48 | 19.99 | 19.34 | 19.90 | 3,436,295 | +0.35(+1.79%) |
Sep 14, 2009 | 19.73 | 19.73 | 19.20 | 19.55 | 3,526,310 | -0.40(-1.98%) |
Sep 11, 2009 | 20.30 | 20.30 | 19.63 | 19.94 | 2,503,887 | -0.07(-0.37%) |
Sep 10, 2009 | 20.03 | 20.06 | 19.72 | 20.02 | 2,765,122 | +0.00(+0.00%) |
Sep 09, 2009 | 20.26 | 20.28 | 19.81 | 20.02 | 3,087,090 | -0.18(-0.91%) |
Sep 08, 2009 | 20.29 | 20.50 | 19.96 | 20.20 | 2,695,667 | +0.03(+0.14%) |
Sep 04, 2009 | 20.02 | 20.20 | 19.69 | 20.17 | 2,222,246 | +0.10(+0.50%) |
Sep 03, 2009 | 19.76 | 20.09 | 19.36 | 20.07 | 2,699,036 | +0.49(+2.49%) |
Sep 02, 2009 | 20.12 | 20.12 | 19.51 | 19.58 | 3,729,405 | -0.63(-3.14%) |