Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 19.12 | 19.39 | 19.07 | 19.21 | 3,263,427 | +0.16(+0.86%) |
Nov 27, 2009 | 18.77 | 19.21 | 18.53 | 19.04 | 2,149,744 | -0.59(-2.98%) |
Nov 25, 2009 | 19.50 | 19.65 | 19.44 | 19.63 | 1,729,760 | +0.34(+1.77%) |
Nov 24, 2009 | 19.46 | 19.53 | 19.19 | 19.29 | 1,797,139 | -0.17(-0.87%) |
Nov 23, 2009 | 19.55 | 19.66 | 19.39 | 19.46 | 1,913,416 | +0.36(+1.86%) |
Nov 20, 2009 | 19.06 | 19.13 | 18.94 | 19.10 | 2,232,561 | -0.11(-0.58%) |
Nov 19, 2009 | 19.34 | 19.34 | 18.97 | 19.21 | 5,093,727 | -0.30(-1.52%) |
Nov 18, 2009 | 19.56 | 19.70 | 19.38 | 19.51 | 2,941,430 | -0.04(-0.23%) |
Nov 17, 2009 | 19.24 | 19.56 | 19.16 | 19.56 | 3,180,472 | +0.20(+1.03%) |
Nov 16, 2009 | 19.37 | 19.49 | 19.26 | 19.36 | 19,744,740 | +0.18(+0.93%) |
Nov 13, 2009 | 19.04 | 19.23 | 18.94 | 19.18 | 4,116,838 | +0.21(+1.13%) |
Nov 12, 2009 | 19.19 | 19.29 | 18.91 | 18.96 | 3,186,393 | -0.32(-1.65%) |
Nov 11, 2009 | 19.52 | 19.56 | 19.25 | 19.28 | 4,390,415 | +0.08(+0.42%) |
Nov 10, 2009 | 19.17 | 19.30 | 19.02 | 19.20 | 3,327,338 | -0.01(-0.08%) |
Nov 09, 2009 | 18.89 | 19.24 | 18.86 | 19.21 | 8,891,095 | +0.76(+4.10%) |
Nov 06, 2009 | 18.24 | 18.59 | 18.23 | 18.46 | 3,345,742 | +0.15(+0.81%) |
Nov 05, 2009 | 18.38 | 18.50 | 18.24 | 18.31 | 4,361,659 | +0.04(+0.24%) |
Nov 04, 2009 | 18.38 | 18.59 | 18.26 | 18.27 | 5,104,538 | +0.13(+0.74%) |
Nov 03, 2009 | 17.54 | 18.16 | 17.49 | 18.13 | 4,279,030 | +0.38(+2.13%) |
Nov 02, 2009 | 17.81 | 18.04 | 17.48 | 17.75 | 5,161,924 | +0.07(+0.42%) |
Oct 30, 2009 | 18.13 | 18.13 | 17.51 | 17.68 | 8,198,571 | -0.59(-3.25%) |
Oct 29, 2009 | 17.87 | 18.29 | 17.83 | 18.27 | 5,220,774 | +0.58(+3.27%) |
Oct 28, 2009 | 18.13 | 18.20 | 17.63 | 17.70 | 6,828,758 | -0.62(-3.40%) |
Oct 27, 2009 | 18.64 | 18.66 | 18.25 | 18.32 | 4,400,552 | -0.30(-1.59%) |
Oct 26, 2009 | 19.13 | 19.34 | 18.57 | 18.61 | 5,744,369 | -0.54(-2.82%) |
Oct 23, 2009 | 19.23 | 19.27 | 19.07 | 19.16 | 3,413,273 | -0.32(-1.64%) |
Oct 22, 2009 | 19.27 | 19.51 | 19.07 | 19.47 | 3,160,508 | +0.15(+0.77%) |
Oct 21, 2009 | 19.40 | 19.76 | 19.28 | 19.33 | 3,731,882 | -0.13(-0.69%) |
Oct 20, 2009 | 19.37 | 19.51 | 19.35 | 19.46 | 3,955,236 | -0.40(-2.02%) |
Oct 19, 2009 | 19.83 | 19.93 | 19.58 | 19.86 | 2,462,642 | +0.21(+1.09%) |
Oct 16, 2009 | 19.59 | 19.67 | 19.40 | 19.64 | 3,205,335 | -0.04(-0.23%) |
Oct 15, 2009 | 19.67 | 19.85 | 19.64 | 19.69 | 4,479,870 | -0.18(-0.90%) |
Oct 14, 2009 | 19.76 | 19.93 | 19.74 | 19.87 | 3,928,198 | +0.39(+1.98%) |
Oct 13, 2009 | 19.62 | 19.64 | 19.32 | 19.48 | 3,332,629 | -0.04(-0.19%) |
Oct 12, 2009 | 19.64 | 19.80 | 19.49 | 19.52 | 2,991,406 | +0.16(+0.84%) |
Oct 09, 2009 | 19.39 | 19.51 | 19.28 | 19.36 | 3,487,759 | +0.04(+0.23%) |
Oct 08, 2009 | 19.19 | 19.40 | 18.98 | 19.31 | 3,702,207 | +0.39(+2.04%) |
Oct 07, 2009 | 18.83 | 18.96 | 18.68 | 18.93 | 3,485,262 | +0.13(+0.67%) |
Oct 06, 2009 | 18.64 | 19.07 | 18.63 | 18.80 | 4,642,198 | +0.39(+2.13%) |
Oct 05, 2009 | 18.08 | 18.47 | 18.04 | 18.41 | 3,615,033 | +0.41(+2.27%) |
Oct 02, 2009 | 17.79 | 18.18 | 17.64 | 18.00 | 4,278,388 | -0.10(-0.57%) |
Oct 01, 2009 | 18.94 | 18.94 | 18.10 | 18.10 | 3,459,083 | -0.79(-4.16%) |
Sep 30, 2009 | 18.89 | 18.99 | 18.55 | 18.89 | 3,388,606 | +0.24(+1.27%) |
Sep 29, 2009 | 18.62 | 18.72 | 18.45 | 18.65 | 3,005,982 | -0.02(-0.12%) |
Sep 28, 2009 | 18.36 | 18.70 | 18.30 | 18.67 | 2,405,640 | +0.38(+2.07%) |
Sep 25, 2009 | 18.36 | 18.50 | 18.20 | 18.30 | 4,819,285 | -0.19(-1.00%) |
Sep 24, 2009 | 19.27 | 19.27 | 18.39 | 18.48 | 3,290,348 | -0.57(-3.00%) |
Sep 23, 2009 | 19.38 | 19.46 | 19.05 | 19.05 | 3,505,224 | -0.25(-1.31%) |
Sep 22, 2009 | 19.16 | 19.37 | 19.11 | 19.30 | 3,588,548 | +0.44(+2.36%) |
Sep 21, 2009 | 18.95 | 18.95 | 18.64 | 18.86 | 2,224,006 | -0.34(-1.78%) |
Sep 18, 2009 | 19.35 | 19.35 | 19.09 | 19.20 | 1,485,770 | -0.04(-0.19%) |
Sep 17, 2009 | 19.33 | 19.49 | 19.12 | 19.24 | 2,474,552 | +0.07(+0.39%) |
Sep 16, 2009 | 19.23 | 19.36 | 19.13 | 19.16 | 4,596,187 | +0.06(+0.31%) |
Sep 15, 2009 | 18.78 | 19.10 | 18.63 | 19.10 | 2,877,216 | +0.45(+2.42%) |
Sep 14, 2009 | 18.31 | 18.65 | 18.21 | 18.65 | 2,217,069 | +0.11(+0.60%) |
Sep 11, 2009 | 18.49 | 18.68 | 18.42 | 18.54 | 2,882,792 | +0.16(+0.85%) |
Sep 10, 2009 | 18.12 | 18.39 | 18.05 | 18.38 | 1,922,962 | +0.26(+1.43%) |
Sep 09, 2009 | 18.30 | 18.38 | 18.02 | 18.13 | 4,458,503 | -0.13(-0.69%) |
Sep 08, 2009 | 18.41 | 18.56 | 18.21 | 18.25 | 3,362,014 | +0.27(+1.53%) |
Sep 04, 2009 | 17.72 | 18.06 | 17.64 | 17.98 | 3,151,803 | +0.30(+1.72%) |
Sep 03, 2009 | 17.42 | 17.67 | 17.30 | 17.67 | 3,526,712 | +0.48(+2.80%) |
Sep 02, 2009 | 17.08 | 17.32 | 17.05 | 17.19 | 2,870,698 | +0.01(+0.09%) |