Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 17.74 | 17.96 | 17.65 | 17.92 | 3,355,525 | +0.16(+0.90%) |
Nov 27, 2009 | 17.37 | 17.88 | 17.30 | 17.76 | 1,413,741 | +0.02(+0.13%) |
Nov 25, 2009 | 17.87 | 17.92 | 17.56 | 17.74 | 4,941,144 | -0.15(-0.83%) |
Nov 24, 2009 | 18.20 | 18.20 | 17.75 | 17.89 | 4,017,003 | -0.25(-1.35%) |
Nov 23, 2009 | 18.10 | 18.32 | 18.04 | 18.13 | 2,472,748 | +0.21(+1.15%) |
Nov 20, 2009 | 17.91 | 18.14 | 17.71 | 17.93 | 3,681,899 | -0.15(-0.82%) |
Nov 19, 2009 | 18.50 | 18.50 | 18.01 | 18.08 | 3,207,463 | -0.47(-2.52%) |
Nov 18, 2009 | 18.49 | 18.62 | 18.29 | 18.54 | 3,019,403 | +0.02(+0.12%) |
Nov 17, 2009 | 18.69 | 18.76 | 18.45 | 18.52 | 3,096,948 | -0.17(-0.92%) |
Nov 16, 2009 | 18.46 | 18.69 | 18.38 | 18.69 | 3,968,098 | +0.39(+2.12%) |
Nov 13, 2009 | 18.17 | 18.40 | 18.11 | 18.30 | 2,830,217 | +0.13(+0.69%) |
Nov 12, 2009 | 18.61 | 18.70 | 18.12 | 18.18 | 5,641,520 | -0.42(-2.27%) |
Nov 11, 2009 | 18.75 | 18.78 | 18.41 | 18.60 | 3,573,835 | +0.03(+0.18%) |
Nov 10, 2009 | 18.49 | 18.85 | 18.41 | 18.57 | 4,621,122 | -0.06(-0.31%) |
Nov 09, 2009 | 18.81 | 18.87 | 18.51 | 18.62 | 5,364,407 | +0.01(+0.03%) |
Nov 06, 2009 | 18.66 | 19.05 | 18.44 | 18.62 | 3,561,103 | +0.00(+0.00%) |
Nov 05, 2009 | 18.35 | 18.86 | 18.29 | 18.62 | 4,848,301 | +0.44(+2.42%) |
Nov 04, 2009 | 17.77 | 18.36 | 17.75 | 18.18 | 6,299,431 | +0.51(+2.87%) |
Nov 03, 2009 | 17.30 | 17.67 | 17.13 | 17.67 | 4,430,028 | +0.33(+1.91%) |
Nov 02, 2009 | 17.31 | 17.53 | 17.07 | 17.34 | 4,019,316 | +0.06(+0.33%) |
Oct 30, 2009 | 17.83 | 18.01 | 17.27 | 17.28 | 4,695,611 | -0.56(-3.16%) |
Oct 29, 2009 | 17.80 | 17.97 | 17.67 | 17.85 | 2,907,234 | +0.25(+1.39%) |
Oct 28, 2009 | 17.66 | 18.03 | 17.57 | 17.60 | 4,261,633 | -0.14(-0.77%) |
Oct 27, 2009 | 17.89 | 17.96 | 17.40 | 17.74 | 4,940,814 | -0.16(-0.89%) |
Oct 26, 2009 | 17.85 | 18.04 | 17.71 | 17.90 | 6,046,813 | +0.06(+0.32%) |
Oct 23, 2009 | 17.91 | 17.93 | 17.81 | 17.84 | 6,527,933 | -0.34(-1.88%) |
Oct 22, 2009 | 17.86 | 18.34 | 17.76 | 18.18 | 6,101,743 | +0.41(+2.31%) |
Oct 21, 2009 | 18.46 | 18.71 | 17.75 | 17.77 | 10,237,176 | -0.82(-4.39%) |
Oct 20, 2009 | 18.28 | 18.64 | 18.25 | 18.59 | 8,900,152 | -0.54(-2.83%) |
Oct 19, 2009 | 19.07 | 19.14 | 18.64 | 19.13 | 4,184,857 | +0.19(+1.02%) |
Oct 16, 2009 | 18.85 | 19.08 | 18.78 | 18.94 | 3,955,134 | -0.09(-0.48%) |
Oct 15, 2009 | 18.61 | 19.07 | 18.61 | 19.03 | 4,009,003 | +0.35(+1.89%) |
Oct 14, 2009 | 18.98 | 19.10 | 18.62 | 18.68 | 4,320,316 | -0.13(-0.70%) |
Oct 13, 2009 | 18.96 | 19.01 | 18.75 | 18.81 | 3,520,493 | -0.18(-0.96%) |
Oct 12, 2009 | 19.02 | 19.09 | 18.89 | 18.99 | 4,086,813 | +0.18(+0.94%) |
Oct 09, 2009 | 18.71 | 18.97 | 18.58 | 18.81 | 4,166,162 | +0.03(+0.18%) |
Oct 08, 2009 | 18.90 | 19.20 | 18.75 | 18.78 | 6,842,241 | +0.02(+0.12%) |
Oct 07, 2009 | 18.93 | 19.06 | 18.65 | 18.75 | 5,095,641 | -0.32(-1.67%) |
Oct 06, 2009 | 19.42 | 19.42 | 18.87 | 19.07 | 7,491,310 | -0.14(-0.74%) |
Oct 05, 2009 | 18.90 | 19.30 | 18.89 | 19.22 | 4,256,592 | +0.29(+1.51%) |
Oct 02, 2009 | 18.74 | 19.13 | 18.60 | 18.93 | 4,944,881 | +0.03(+0.15%) |
Oct 01, 2009 | 19.33 | 19.44 | 18.85 | 18.90 | 9,103,801 | -0.56(-2.87%) |
Sep 30, 2009 | 19.12 | 19.50 | 18.54 | 19.46 | 22,358,538 | -1.15(-5.59%) |
Sep 29, 2009 | 20.71 | 21.00 | 20.45 | 20.61 | 5,546,555 | -0.23(-1.09%) |
Sep 28, 2009 | 20.34 | 20.95 | 20.24 | 20.84 | 6,729,796 | +0.54(+2.67%) |
Sep 25, 2009 | 20.16 | 20.45 | 20.03 | 20.30 | 5,344,973 | +0.09(+0.45%) |
Sep 24, 2009 | 20.16 | 20.31 | 19.75 | 20.21 | 6,158,841 | +0.21(+1.03%) |
Sep 23, 2009 | 20.96 | 20.97 | 19.99 | 20.00 | 7,319,761 | -0.97(-4.62%) |
Sep 22, 2009 | 21.03 | 21.10 | 20.78 | 20.97 | 5,677,756 | +0.03(+0.16%) |
Sep 21, 2009 | 20.95 | 21.10 | 20.76 | 20.94 | 4,941,774 | -0.23(-1.08%) |
Sep 18, 2009 | 21.03 | 21.28 | 20.76 | 21.17 | 4,284,243 | +0.27(+1.31%) |
Sep 17, 2009 | 20.72 | 21.09 | 20.52 | 20.89 | 3,831,007 | +0.74(+3.65%) |
Sep 16, 2009 | 19.95 | 20.82 | 19.95 | 20.16 | 6,407,543 | +0.23(+1.14%) |
Sep 15, 2009 | 19.88 | 20.03 | 19.78 | 19.93 | 5,173,706 | +0.03(+0.14%) |
Sep 14, 2009 | 19.57 | 20.03 | 19.53 | 19.90 | 3,021,293 | +0.20(+1.01%) |
Sep 11, 2009 | 19.86 | 19.95 | 19.51 | 19.70 | 3,534,945 | -0.09(-0.43%) |
Sep 10, 2009 | 19.78 | 19.94 | 19.49 | 19.79 | 4,198,026 | +0.00(+0.00%) |
Sep 09, 2009 | 19.46 | 19.79 | 19.22 | 19.79 | 3,519,374 | +0.31(+1.61%) |
Sep 08, 2009 | 19.86 | 19.96 | 19.38 | 19.47 | 5,333,290 | -0.15(-0.76%) |
Sep 04, 2009 | 19.31 | 19.64 | 19.16 | 19.62 | 2,263,065 | +0.42(+2.20%) |
Sep 03, 2009 | 18.90 | 19.22 | 18.75 | 19.20 | 3,186,394 | +0.38(+2.00%) |
Sep 02, 2009 | 18.69 | 19.05 | 18.67 | 18.82 | 2,434,315 | +0.03(+0.15%) |