Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 18.30 | 18.59 | 18.23 | 18.36 | 4,719,708 | +0.02(+0.13%) |
Nov 27, 2009 | 18.04 | 18.52 | 17.87 | 18.33 | 1,434,843 | -0.18(-0.99%) |
Nov 25, 2009 | 18.03 | 18.59 | 17.64 | 18.52 | 5,904,158 | +0.22(+1.22%) |
Nov 24, 2009 | 18.33 | 18.48 | 18.08 | 18.30 | 3,802,264 | -0.11(-0.62%) |
Nov 23, 2009 | 18.50 | 18.58 | 18.32 | 18.41 | 4,303,290 | +0.15(+0.84%) |
Nov 20, 2009 | 17.77 | 18.38 | 17.75 | 18.26 | 4,315,986 | +0.31(+1.75%) |
Nov 19, 2009 | 18.50 | 18.66 | 17.79 | 17.94 | 5,821,196 | -0.73(-3.90%) |
Nov 18, 2009 | 18.68 | 18.79 | 18.42 | 18.67 | 4,666,776 | -0.01(-0.04%) |
Nov 17, 2009 | 18.62 | 18.72 | 18.35 | 18.68 | 3,152,949 | +0.05(+0.29%) |
Nov 16, 2009 | 18.48 | 18.78 | 18.40 | 18.63 | 3,647,177 | +0.38(+2.06%) |
Nov 13, 2009 | 18.07 | 18.86 | 18.03 | 18.25 | 4,858,081 | +0.30(+1.67%) |
Nov 12, 2009 | 18.84 | 19.08 | 17.95 | 17.95 | 6,692,935 | -0.96(-5.07%) |
Nov 11, 2009 | 18.96 | 19.16 | 18.81 | 18.91 | 4,542,972 | +0.01(+0.04%) |
Nov 10, 2009 | 18.63 | 19.13 | 18.63 | 18.90 | 4,683,103 | +0.13(+0.69%) |
Nov 09, 2009 | 18.37 | 18.82 | 18.30 | 18.77 | 4,899,733 | +0.55(+3.03%) |
Nov 06, 2009 | 18.09 | 18.51 | 17.98 | 18.22 | 7,187,243 | -0.07(-0.38%) |
Nov 05, 2009 | 18.23 | 18.43 | 18.02 | 18.29 | 5,039,356 | +0.20(+1.10%) |
Nov 04, 2009 | 17.91 | 18.48 | 17.91 | 18.09 | 4,872,189 | +0.24(+1.33%) |
Nov 03, 2009 | 17.87 | 18.00 | 17.53 | 17.85 | 5,491,994 | -0.02(-0.13%) |
Nov 02, 2009 | 17.84 | 18.30 | 17.50 | 17.87 | 5,820,087 | +0.25(+1.39%) |
Oct 30, 2009 | 18.56 | 18.59 | 17.59 | 17.63 | 9,284,525 | -0.88(-4.76%) |
Oct 29, 2009 | 19.22 | 19.36 | 17.95 | 18.51 | 8,796,845 | -0.51(-2.70%) |
Oct 28, 2009 | 19.55 | 19.58 | 18.73 | 19.02 | 7,203,569 | -0.61(-3.09%) |
Oct 27, 2009 | 20.13 | 20.16 | 19.32 | 19.63 | 4,221,967 | -0.35(-1.73%) |
Oct 26, 2009 | 20.76 | 21.13 | 19.96 | 19.97 | 2,619,686 | -0.65(-3.16%) |
Oct 23, 2009 | 20.53 | 20.72 | 20.43 | 20.63 | 3,484,569 | -0.31(-1.47%) |
Oct 22, 2009 | 20.99 | 21.23 | 20.29 | 20.93 | 4,420,229 | -0.15(-0.73%) |
Oct 21, 2009 | 21.29 | 21.49 | 20.86 | 21.09 | 5,902,864 | -0.58(-2.65%) |
Oct 20, 2009 | 21.53 | 21.67 | 21.50 | 21.66 | 1,581,820 | -0.49(-2.22%) |
Oct 19, 2009 | 22.14 | 22.38 | 21.78 | 22.15 | 1,287,408 | +0.10(+0.45%) |
Oct 16, 2009 | 22.04 | 22.31 | 21.85 | 22.05 | 2,009,019 | -0.24(-1.07%) |
Oct 15, 2009 | 22.06 | 22.34 | 22.00 | 22.29 | 3,713,150 | +0.05(+0.21%) |
Oct 14, 2009 | 21.76 | 22.34 | 21.76 | 22.24 | 3,016,631 | +0.64(+2.98%) |
Oct 13, 2009 | 21.57 | 21.77 | 21.25 | 21.60 | 1,639,751 | -0.15(-0.71%) |
Oct 12, 2009 | 21.29 | 21.79 | 21.21 | 21.75 | 3,516,186 | +0.61(+2.90%) |
Oct 09, 2009 | 20.77 | 21.21 | 20.76 | 21.14 | 2,504,055 | +0.32(+1.55%) |
Oct 08, 2009 | 20.57 | 20.86 | 20.26 | 20.82 | 3,720,519 | +0.19(+0.93%) |
Oct 07, 2009 | 20.83 | 20.94 | 20.47 | 20.63 | 3,208,057 | -0.32(-1.54%) |
Oct 06, 2009 | 21.25 | 21.25 | 20.74 | 20.95 | 3,793,921 | -0.12(-0.55%) |
Oct 05, 2009 | 20.24 | 21.19 | 20.07 | 21.06 | 3,553,101 | +0.97(+4.81%) |
Oct 02, 2009 | 20.55 | 20.55 | 19.46 | 20.10 | 5,071,955 | -0.52(-2.53%) |
Oct 01, 2009 | 21.47 | 21.70 | 20.48 | 20.62 | 4,032,061 | -1.00(-4.61%) |
Sep 30, 2009 | 22.06 | 22.06 | 21.22 | 21.62 | 3,173,855 | -0.29(-1.33%) |
Sep 29, 2009 | 20.90 | 21.94 | 20.90 | 21.91 | 3,796,068 | +0.89(+4.23%) |
Sep 28, 2009 | 20.70 | 21.04 | 20.56 | 21.02 | 1,748,204 | +0.40(+1.93%) |
Sep 25, 2009 | 20.76 | 20.93 | 20.57 | 20.62 | 1,570,092 | -0.07(-0.33%) |
Sep 24, 2009 | 21.26 | 21.35 | 20.59 | 20.69 | 2,209,109 | -0.49(-2.32%) |
Sep 23, 2009 | 21.88 | 21.88 | 21.11 | 21.18 | 3,131,910 | -0.60(-2.75%) |
Sep 22, 2009 | 21.66 | 22.21 | 21.60 | 21.78 | 2,417,643 | +0.28(+1.32%) |
Sep 21, 2009 | 21.29 | 21.62 | 20.84 | 21.49 | 2,343,765 | +0.10(+0.47%) |
Sep 18, 2009 | 21.88 | 21.93 | 21.32 | 21.39 | 2,937,835 | -0.42(-1.93%) |
Sep 17, 2009 | 22.29 | 22.43 | 21.69 | 21.82 | 6,625,240 | +0.07(+0.32%) |
Sep 16, 2009 | 21.68 | 22.34 | 21.59 | 21.75 | 4,613,834 | +0.08(+0.35%) |
Sep 15, 2009 | 20.91 | 21.70 | 20.83 | 21.67 | 4,600,516 | +0.74(+3.55%) |
Sep 14, 2009 | 20.34 | 21.02 | 20.33 | 20.93 | 2,995,155 | +0.41(+2.02%) |
Sep 11, 2009 | 20.45 | 20.72 | 20.36 | 20.51 | 3,015,333 | +0.21(+1.02%) |
Sep 10, 2009 | 20.45 | 20.60 | 20.21 | 20.30 | 2,749,449 | -0.17(-0.82%) |
Sep 09, 2009 | 20.40 | 20.55 | 20.17 | 20.47 | 2,262,949 | +0.15(+0.75%) |
Sep 08, 2009 | 20.58 | 20.80 | 20.28 | 20.32 | 2,821,532 | -0.07(-0.34%) |
Sep 04, 2009 | 20.21 | 20.41 | 19.91 | 20.39 | 2,416,963 | +0.30(+1.49%) |
Sep 03, 2009 | 20.01 | 20.09 | 19.79 | 20.09 | 2,675,752 | +0.25(+1.24%) |
Sep 02, 2009 | 20.34 | 20.37 | 19.74 | 19.84 | 5,092,995 | -0.59(-2.89%) |