Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 17.74 | 17.89 | 17.65 | 17.85 | 3,214,269 | +0.06(+0.31%) |
Nov 27, 2009 | 17.80 | 17.94 | 17.69 | 17.80 | 1,877,789 | -0.36(-1.96%) |
Nov 25, 2009 | 18.17 | 18.33 | 18.09 | 18.15 | 5,838,426 | +0.17(+0.92%) |
Nov 24, 2009 | 18.20 | 18.20 | 17.92 | 17.99 | 2,698,537 | -0.16(-0.87%) |
Nov 23, 2009 | 18.22 | 18.22 | 17.97 | 18.14 | 3,469,590 | +0.19(+1.06%) |
Nov 20, 2009 | 18.08 | 18.17 | 17.88 | 17.96 | 3,693,712 | -0.30(-1.64%) |
Nov 19, 2009 | 18.38 | 18.56 | 18.10 | 18.26 | 4,535,377 | -0.28(-1.53%) |
Nov 18, 2009 | 18.48 | 18.88 | 18.16 | 18.54 | 5,847,549 | +0.70(+3.94%) |
Nov 17, 2009 | 17.89 | 18.02 | 17.66 | 17.84 | 3,603,602 | -0.04(-0.22%) |
Nov 16, 2009 | 17.84 | 17.99 | 17.78 | 17.88 | 4,833,232 | +0.03(+0.18%) |
Nov 13, 2009 | 17.75 | 17.91 | 17.73 | 17.84 | 2,565,198 | -0.06(-0.31%) |
Nov 12, 2009 | 18.09 | 18.17 | 17.86 | 17.90 | 2,960,726 | -0.22(-1.22%) |
Nov 11, 2009 | 18.19 | 18.22 | 17.93 | 18.12 | 2,676,298 | +0.03(+0.17%) |
Nov 10, 2009 | 18.03 | 18.12 | 17.89 | 18.09 | 3,226,002 | -0.03(-0.17%) |
Nov 09, 2009 | 17.77 | 18.13 | 17.69 | 18.12 | 3,353,429 | +0.38(+2.14%) |
Nov 06, 2009 | 17.80 | 17.90 | 17.49 | 17.74 | 3,770,122 | +0.13(+0.72%) |
Nov 05, 2009 | 17.47 | 17.81 | 17.34 | 17.62 | 3,517,675 | +0.32(+1.83%) |
Nov 04, 2009 | 17.47 | 17.58 | 17.26 | 17.30 | 3,514,860 | -0.09(-0.54%) |
Nov 03, 2009 | 17.38 | 17.45 | 17.17 | 17.39 | 3,892,361 | +0.00(+0.00%) |
Nov 02, 2009 | 17.20 | 17.46 | 17.08 | 17.39 | 4,248,637 | +0.21(+1.19%) |
Oct 30, 2009 | 17.47 | 17.62 | 17.19 | 17.19 | 5,031,589 | -0.41(-2.33%) |
Oct 29, 2009 | 17.37 | 17.69 | 17.17 | 17.60 | 4,476,265 | +0.40(+2.30%) |
Oct 28, 2009 | 17.74 | 17.74 | 17.18 | 17.20 | 5,524,905 | -0.63(-3.54%) |
Oct 27, 2009 | 17.88 | 17.98 | 17.75 | 17.84 | 4,248,495 | -0.02(-0.13%) |
Oct 26, 2009 | 18.01 | 18.12 | 17.73 | 17.86 | 4,561,738 | -0.17(-0.92%) |
Oct 23, 2009 | 18.08 | 18.14 | 17.92 | 18.03 | 4,484,434 | -0.65(-3.47%) |
Oct 22, 2009 | 18.11 | 18.92 | 17.68 | 18.67 | 14,763,640 | -0.94(-4.79%) |
Oct 21, 2009 | 19.26 | 19.84 | 19.22 | 19.61 | 6,437,165 | +0.25(+1.31%) |
Oct 20, 2009 | 19.31 | 19.38 | 19.29 | 19.36 | 2,618,658 | -0.07(-0.37%) |
Oct 19, 2009 | 19.32 | 19.61 | 19.31 | 19.43 | 3,133,392 | +0.13(+0.70%) |
Oct 16, 2009 | 19.26 | 19.73 | 19.07 | 19.30 | 3,935,399 | -0.08(-0.41%) |
Oct 15, 2009 | 19.18 | 19.40 | 19.13 | 19.38 | 2,654,860 | +0.07(+0.37%) |
Oct 14, 2009 | 19.15 | 19.31 | 19.13 | 19.31 | 2,715,194 | +0.24(+1.24%) |
Oct 13, 2009 | 19.12 | 19.25 | 18.95 | 19.07 | 3,336,053 | -0.13(-0.66%) |
Oct 12, 2009 | 19.31 | 19.33 | 19.06 | 19.20 | 2,533,426 | -0.04(-0.21%) |
Oct 09, 2009 | 19.12 | 19.28 | 19.00 | 19.24 | 2,976,519 | +0.04(+0.21%) |
Oct 08, 2009 | 19.24 | 19.34 | 19.05 | 19.20 | 3,565,631 | +0.13(+0.70%) |
Oct 07, 2009 | 19.14 | 19.34 | 18.90 | 19.06 | 4,795,401 | -0.12(-0.62%) |
Oct 06, 2009 | 18.97 | 19.35 | 18.90 | 19.18 | 5,733,273 | +0.29(+1.55%) |
Oct 05, 2009 | 19.01 | 19.25 | 18.87 | 18.89 | 7,070,511 | -0.06(-0.33%) |
Oct 02, 2009 | 19.39 | 19.54 | 18.93 | 18.95 | 7,224,892 | -0.68(-3.46%) |
Oct 01, 2009 | 20.06 | 20.27 | 19.63 | 19.63 | 36,841,852 | -0.52(-2.59%) |
Sep 30, 2009 | 19.88 | 20.19 | 19.70 | 20.15 | 4,567,032 | +0.09(+0.43%) |
Sep 29, 2009 | 20.25 | 20.32 | 20.03 | 20.06 | 2,957,421 | -0.29(-1.44%) |
Sep 28, 2009 | 20.14 | 20.45 | 20.10 | 20.36 | 2,475,948 | +0.29(+1.46%) |
Sep 25, 2009 | 19.99 | 20.49 | 19.92 | 20.06 | 5,863,397 | +0.08(+0.40%) |
Sep 24, 2009 | 19.93 | 19.99 | 19.74 | 19.99 | 3,040,245 | +0.11(+0.56%) |
Sep 23, 2009 | 19.52 | 20.04 | 19.46 | 19.88 | 6,099,028 | +0.34(+1.74%) |
Sep 22, 2009 | 19.72 | 19.74 | 19.50 | 19.54 | 1,960,141 | -0.16(-0.80%) |
Sep 21, 2009 | 19.61 | 19.79 | 19.42 | 19.69 | 2,380,616 | +0.00(+0.00%) |
Sep 18, 2009 | 19.84 | 19.92 | 19.54 | 19.69 | 2,639,013 | -0.09(-0.48%) |
Sep 17, 2009 | 19.80 | 19.93 | 19.74 | 19.79 | 2,038,910 | +0.24(+1.21%) |
Sep 16, 2009 | 19.61 | 19.84 | 19.49 | 19.55 | 2,152,827 | -0.07(-0.36%) |
Sep 15, 2009 | 19.66 | 19.69 | 19.46 | 19.62 | 2,290,501 | -0.01(-0.04%) |
Sep 14, 2009 | 19.52 | 19.72 | 19.33 | 19.63 | 2,618,818 | +0.02(+0.12%) |
Sep 11, 2009 | 19.23 | 19.76 | 19.18 | 19.61 | 4,333,662 | +0.37(+1.93%) |
Sep 10, 2009 | 19.34 | 19.39 | 19.18 | 19.24 | 3,309,591 | -0.10(-0.53%) |
Sep 09, 2009 | 18.96 | 19.37 | 18.91 | 19.34 | 3,087,783 | +0.39(+2.09%) |
Sep 08, 2009 | 19.16 | 19.16 | 18.80 | 18.94 | 2,252,055 | -0.16(-0.83%) |
Sep 04, 2009 | 19.12 | 19.27 | 18.78 | 19.10 | 5,079,719 | -0.12(-0.62%) |
Sep 03, 2009 | 18.94 | 19.24 | 18.66 | 19.22 | 8,025,047 | +0.32(+1.71%) |
Sep 02, 2009 | 18.93 | 19.04 | 18.82 | 18.90 | 2,212,857 | -0.11(-0.58%) |