Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 20.18 | 20.40 | 20.18 | 20.34 | 2,017,542 | +0.14(+0.71%) |
Nov 27, 2009 | 20.28 | 20.48 | 20.04 | 20.20 | 901,340 | -0.39(-1.87%) |
Nov 25, 2009 | 20.46 | 20.66 | 20.39 | 20.59 | 2,574,912 | +0.16(+0.79%) |
Nov 24, 2009 | 20.43 | 20.49 | 20.26 | 20.43 | 2,223,972 | +0.07(+0.32%) |
Nov 23, 2009 | 20.23 | 20.51 | 20.23 | 20.36 | 1,569,115 | +0.23(+1.16%) |
Nov 20, 2009 | 20.14 | 20.25 | 20.06 | 20.13 | 3,234,808 | -0.09(-0.43%) |
Nov 19, 2009 | 20.29 | 20.37 | 20.08 | 20.21 | 2,482,152 | -0.21(-1.04%) |
Nov 18, 2009 | 20.37 | 20.64 | 20.33 | 20.43 | 3,347,812 | +0.03(+0.15%) |
Nov 17, 2009 | 20.44 | 20.55 | 20.36 | 20.39 | 2,314,677 | +0.01(+0.03%) |
Nov 16, 2009 | 20.23 | 20.41 | 20.17 | 20.39 | 2,664,895 | +0.26(+1.31%) |
Nov 13, 2009 | 20.01 | 20.19 | 19.95 | 20.13 | 2,965,362 | +0.12(+0.58%) |
Nov 12, 2009 | 19.94 | 20.31 | 19.93 | 20.01 | 3,493,578 | -0.03(-0.15%) |
Nov 11, 2009 | 20.03 | 20.16 | 19.94 | 20.04 | 1,991,391 | +0.11(+0.56%) |
Nov 10, 2009 | 19.83 | 20.00 | 19.77 | 19.93 | 2,114,667 | +0.05(+0.26%) |
Nov 09, 2009 | 19.53 | 19.90 | 19.52 | 19.88 | 3,381,499 | +0.43(+2.22%) |
Nov 06, 2009 | 19.46 | 19.63 | 19.34 | 19.45 | 2,202,838 | -0.10(-0.52%) |
Nov 05, 2009 | 19.21 | 19.57 | 19.21 | 19.55 | 2,232,972 | +0.41(+2.15%) |
Nov 04, 2009 | 19.12 | 19.47 | 19.04 | 19.14 | 2,999,199 | +0.07(+0.37%) |
Nov 03, 2009 | 18.73 | 19.09 | 18.67 | 19.07 | 3,143,054 | +0.27(+1.46%) |
Nov 02, 2009 | 18.83 | 18.91 | 18.59 | 18.79 | 2,633,169 | +0.04(+0.19%) |
Oct 30, 2009 | 19.48 | 19.48 | 18.71 | 18.76 | 4,946,312 | -0.76(-3.90%) |
Oct 29, 2009 | 19.13 | 19.53 | 18.92 | 19.52 | 3,590,033 | +0.44(+2.31%) |
Oct 28, 2009 | 19.26 | 19.27 | 18.98 | 19.08 | 2,534,747 | -0.16(-0.84%) |
Oct 27, 2009 | 19.10 | 19.44 | 19.10 | 19.24 | 2,383,738 | +0.19(+1.01%) |
Oct 26, 2009 | 19.21 | 19.44 | 18.95 | 19.05 | 2,642,248 | -0.15(-0.79%) |
Oct 23, 2009 | 19.34 | 19.38 | 19.15 | 19.20 | 1,879,055 | -0.39(-1.97%) |
Oct 22, 2009 | 19.58 | 19.66 | 19.34 | 19.58 | 2,280,683 | +0.01(+0.03%) |
Oct 21, 2009 | 19.58 | 19.82 | 19.32 | 19.58 | 4,159,169 | -0.03(-0.16%) |
Oct 20, 2009 | 19.39 | 19.61 | 19.36 | 19.61 | 7,296,126 | +0.39(+2.01%) |
Oct 19, 2009 | 18.54 | 19.53 | 18.40 | 19.22 | 8,000,144 | +0.69(+3.75%) |
Oct 16, 2009 | 18.22 | 18.63 | 18.22 | 18.53 | 2,652,228 | +0.10(+0.55%) |
Oct 15, 2009 | 18.23 | 18.46 | 18.13 | 18.43 | 2,133,578 | +0.19(+1.03%) |
Oct 14, 2009 | 18.19 | 18.26 | 18.10 | 18.24 | 2,391,563 | +0.14(+0.78%) |
Oct 13, 2009 | 18.03 | 18.12 | 17.90 | 18.10 | 2,715,865 | +0.09(+0.48%) |
Oct 12, 2009 | 17.92 | 18.12 | 17.83 | 18.01 | 1,594,572 | +0.20(+1.11%) |
Oct 09, 2009 | 17.72 | 17.81 | 17.60 | 17.81 | 1,246,495 | +0.12(+0.69%) |
Oct 08, 2009 | 17.72 | 17.77 | 17.59 | 17.69 | 1,251,771 | +0.05(+0.29%) |
Oct 07, 2009 | 17.48 | 17.65 | 17.41 | 17.64 | 1,357,338 | +0.11(+0.61%) |
Oct 06, 2009 | 17.38 | 17.53 | 17.24 | 17.53 | 2,164,053 | +0.18(+1.02%) |
Oct 05, 2009 | 17.40 | 17.41 | 17.12 | 17.36 | 1,932,959 | +0.09(+0.53%) |
Oct 02, 2009 | 17.55 | 17.63 | 17.24 | 17.27 | 1,779,640 | -0.37(-2.07%) |
Oct 01, 2009 | 17.90 | 17.90 | 17.61 | 17.63 | 2,078,732 | -0.19(-1.08%) |
Sep 30, 2009 | 18.04 | 18.06 | 17.77 | 17.82 | 1,842,504 | -0.22(-1.24%) |
Sep 29, 2009 | 17.97 | 18.09 | 17.87 | 18.05 | 1,137,779 | +0.08(+0.45%) |
Sep 28, 2009 | 17.79 | 18.05 | 17.79 | 17.97 | 699,087 | +0.20(+1.11%) |
Sep 25, 2009 | 17.80 | 17.89 | 17.75 | 17.77 | 914,121 | -0.05(-0.26%) |
Sep 24, 2009 | 17.84 | 17.94 | 17.73 | 17.81 | 1,699,794 | +0.07(+0.40%) |
Sep 23, 2009 | 17.66 | 18.09 | 17.65 | 17.74 | 2,471,411 | +0.14(+0.81%) |
Sep 22, 2009 | 17.87 | 17.98 | 17.59 | 17.60 | 1,884,371 | -0.24(-1.34%) |
Sep 21, 2009 | 17.83 | 17.87 | 17.73 | 17.84 | 1,327,939 | -0.04(-0.23%) |
Sep 18, 2009 | 17.98 | 18.09 | 17.80 | 17.88 | 2,689,538 | -0.05(-0.25%) |
Sep 17, 2009 | 18.11 | 18.34 | 17.82 | 17.92 | 2,478,747 | -0.40(-2.20%) |
Sep 16, 2009 | 18.31 | 18.49 | 18.15 | 18.33 | 2,226,190 | +0.12(+0.68%) |
Sep 15, 2009 | 18.13 | 18.22 | 18.04 | 18.20 | 3,782,289 | +0.08(+0.45%) |
Sep 14, 2009 | 17.83 | 18.15 | 17.80 | 18.12 | 2,289,973 | +0.31(+1.74%) |
Sep 11, 2009 | 17.93 | 17.95 | 17.75 | 17.81 | 1,347,425 | -0.10(-0.57%) |
Sep 10, 2009 | 17.85 | 17.93 | 17.65 | 17.91 | 1,802,266 | +0.15(+0.83%) |
Sep 09, 2009 | 17.75 | 17.93 | 17.71 | 17.77 | 2,000,817 | +0.04(+0.23%) |
Sep 08, 2009 | 17.78 | 17.81 | 17.68 | 17.73 | 1,330,970 | +0.04(+0.20%) |
Sep 04, 2009 | 17.62 | 17.69 | 17.46 | 17.69 | 1,092,024 | +0.13(+0.72%) |
Sep 03, 2009 | 17.47 | 17.57 | 17.31 | 17.56 | 1,679,705 | +0.23(+1.32%) |
Sep 02, 2009 | 17.40 | 17.52 | 17.23 | 17.34 | 1,748,760 | -0.13(-0.73%) |