Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 19.15 | 19.43 | 19.14 | 19.42 | 4,546,836 | +0.24(+1.26%) |
Nov 27, 2009 | 19.10 | 19.38 | 18.98 | 19.17 | 2,589,464 | -0.43(-2.22%) |
Nov 25, 2009 | 19.69 | 19.79 | 19.27 | 19.61 | 5,722,131 | -0.09(-0.47%) |
Nov 24, 2009 | 19.21 | 19.85 | 19.21 | 19.70 | 5,694,867 | +0.49(+2.57%) |
Nov 23, 2009 | 19.35 | 19.64 | 19.16 | 19.21 | 4,164,941 | +0.02(+0.13%) |
Nov 20, 2009 | 19.27 | 19.41 | 18.86 | 19.18 | 5,867,097 | -0.20(-1.03%) |
Nov 19, 2009 | 19.66 | 19.78 | 19.08 | 19.38 | 3,951,834 | -0.41(-2.07%) |
Nov 18, 2009 | 19.75 | 19.85 | 19.61 | 19.79 | 2,306,233 | +0.11(+0.55%) |
Nov 17, 2009 | 20.05 | 20.05 | 19.48 | 19.68 | 3,830,825 | -0.27(-1.38%) |
Nov 16, 2009 | 19.88 | 20.12 | 19.77 | 19.96 | 3,517,710 | +0.32(+1.65%) |
Nov 13, 2009 | 19.66 | 19.80 | 19.48 | 19.63 | 3,777,145 | -0.12(-0.59%) |
Nov 12, 2009 | 20.06 | 20.33 | 19.71 | 19.75 | 3,098,570 | -0.33(-1.66%) |
Nov 11, 2009 | 19.86 | 20.37 | 19.86 | 20.08 | 4,391,827 | +0.29(+1.47%) |
Nov 10, 2009 | 20.37 | 20.37 | 19.53 | 19.79 | 6,122,830 | -0.68(-3.33%) |
Nov 09, 2009 | 20.07 | 20.48 | 19.94 | 20.48 | 3,194,366 | +0.62(+3.10%) |
Nov 06, 2009 | 19.57 | 20.13 | 19.49 | 19.86 | 5,012,597 | +0.30(+1.53%) |
Nov 05, 2009 | 19.53 | 19.85 | 19.46 | 19.56 | 4,686,244 | +0.09(+0.47%) |
Nov 04, 2009 | 19.32 | 19.90 | 19.23 | 19.47 | 5,879,960 | +0.27(+1.43%) |
Nov 03, 2009 | 19.01 | 19.37 | 18.79 | 19.19 | 9,346,260 | -0.03(-0.17%) |
Nov 02, 2009 | 19.46 | 19.58 | 18.99 | 19.23 | 9,271,134 | -0.48(-2.45%) |
Oct 30, 2009 | 20.13 | 20.72 | 19.66 | 19.71 | 8,534,878 | -0.49(-2.43%) |
Oct 29, 2009 | 21.02 | 21.12 | 19.88 | 20.20 | 11,649,963 | -0.29(-1.42%) |
Oct 28, 2009 | 21.00 | 21.36 | 20.38 | 20.49 | 9,096,487 | -0.47(-2.22%) |
Oct 27, 2009 | 20.72 | 21.22 | 20.72 | 20.96 | 7,898,748 | +0.07(+0.32%) |
Oct 26, 2009 | 20.82 | 21.22 | 20.54 | 20.89 | 6,409,668 | +0.06(+0.28%) |
Oct 23, 2009 | 20.81 | 20.92 | 20.66 | 20.83 | 3,967,496 | -0.46(-2.15%) |
Oct 22, 2009 | 20.98 | 21.33 | 20.90 | 21.29 | 5,106,319 | +0.39(+1.87%) |
Oct 21, 2009 | 20.65 | 21.29 | 20.56 | 20.90 | 8,784,602 | +0.14(+0.68%) |
Oct 20, 2009 | 20.60 | 20.84 | 20.48 | 20.76 | 11,180,270 | +0.78(+3.92%) |
Oct 19, 2009 | 20.08 | 21.04 | 19.93 | 19.98 | 11,917,045 | -0.02(-0.08%) |
Oct 16, 2009 | 19.64 | 20.13 | 19.26 | 19.99 | 8,528,587 | +0.05(+0.25%) |
Oct 15, 2009 | 19.63 | 19.96 | 19.58 | 19.94 | 5,856,681 | +0.31(+1.57%) |
Oct 14, 2009 | 19.14 | 19.67 | 19.02 | 19.63 | 7,333,080 | +0.84(+4.47%) |
Oct 13, 2009 | 18.85 | 18.99 | 18.53 | 18.79 | 5,443,177 | -0.17(-0.92%) |
Oct 12, 2009 | 18.63 | 19.01 | 18.45 | 18.97 | 5,974,604 | +0.37(+1.97%) |
Oct 09, 2009 | 18.27 | 18.73 | 18.27 | 18.60 | 10,017,953 | +0.27(+1.45%) |
Oct 08, 2009 | 17.60 | 18.55 | 17.36 | 18.34 | 11,779,225 | +0.99(+5.71%) |
Oct 07, 2009 | 17.10 | 17.35 | 17.04 | 17.35 | 5,203,418 | +0.25(+1.46%) |
Oct 06, 2009 | 16.90 | 17.35 | 16.73 | 17.10 | 4,942,214 | +0.43(+2.60%) |
Oct 05, 2009 | 16.48 | 16.76 | 16.32 | 16.66 | 5,939,394 | +0.34(+2.09%) |
Oct 02, 2009 | 16.68 | 16.92 | 16.18 | 16.32 | 9,869,779 | -0.65(-3.83%) |
Oct 01, 2009 | 17.03 | 17.13 | 16.48 | 16.97 | 12,474,813 | -0.06(-0.34%) |
Sep 30, 2009 | 16.82 | 17.11 | 15.86 | 17.03 | 18,134,012 | -0.29(-1.68%) |
Sep 29, 2009 | 15.74 | 18.19 | 15.66 | 17.32 | 25,871,080 | +1.47(+9.30%) |
Sep 28, 2009 | 15.78 | 15.92 | 15.46 | 15.85 | 10,377,188 | +0.16(+1.01%) |
Sep 25, 2009 | 16.27 | 16.33 | 15.40 | 15.69 | 17,693,898 | -0.61(-3.73%) |
Sep 24, 2009 | 17.11 | 17.39 | 15.92 | 16.30 | 16,878,972 | -0.76(-4.44%) |
Sep 23, 2009 | 18.29 | 18.29 | 16.99 | 17.05 | 13,958,108 | -1.56(-8.36%) |
Sep 22, 2009 | 18.49 | 18.97 | 18.31 | 18.61 | 8,352,021 | +0.10(+0.54%) |
Sep 21, 2009 | 19.38 | 19.39 | 18.39 | 18.51 | 11,929,003 | -1.12(-5.72%) |
Sep 18, 2009 | 20.13 | 20.33 | 19.60 | 19.63 | 6,878,560 | -0.42(-2.08%) |
Sep 17, 2009 | 21.05 | 21.21 | 19.84 | 20.05 | 13,553,219 | -0.84(-4.01%) |
Sep 16, 2009 | 20.87 | 21.58 | 20.76 | 20.89 | 4,889,521 | -0.00(-0.02%) |
Sep 15, 2009 | 20.98 | 21.12 | 20.62 | 20.89 | 4,974,616 | -0.07(-0.32%) |
Sep 14, 2009 | 20.79 | 20.97 | 20.46 | 20.96 | 4,915,814 | -0.05(-0.24%) |
Sep 11, 2009 | 20.52 | 21.11 | 20.39 | 21.01 | 5,743,032 | +0.46(+2.23%) |
Sep 10, 2009 | 20.35 | 20.67 | 20.07 | 20.55 | 5,952,562 | +0.12(+0.57%) |
Sep 09, 2009 | 19.68 | 20.47 | 19.37 | 20.43 | 8,435,043 | +0.75(+3.81%) |
Sep 08, 2009 | 19.49 | 20.18 | 19.35 | 19.68 | 13,843,266 | -0.64(-3.15%) |
Sep 04, 2009 | 20.03 | 20.46 | 19.76 | 20.33 | 11,333,940 | +0.13(+0.66%) |
Sep 03, 2009 | 21.67 | 21.70 | 19.14 | 20.19 | 22,429,336 | -1.53(-7.05%) |
Sep 02, 2009 | 21.83 | 21.95 | 21.51 | 21.72 | 3,065,994 | -0.24(-1.10%) |