Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 21.13 | 21.72 | 21.10 | 21.47 | 3,951,620 | +0.33(+1.57%) |
Nov 27, 2009 | 20.72 | 21.32 | 20.41 | 21.13 | 1,878,881 | -0.30(-1.41%) |
Nov 25, 2009 | 21.22 | 21.55 | 21.10 | 21.44 | 3,285,866 | +0.24(+1.11%) |
Nov 24, 2009 | 21.13 | 21.28 | 20.73 | 21.20 | 4,849,099 | +0.09(+0.42%) |
Nov 23, 2009 | 20.82 | 21.14 | 20.69 | 21.11 | 5,759,349 | +0.60(+2.95%) |
Nov 20, 2009 | 20.09 | 20.52 | 20.02 | 20.51 | 4,212,219 | +0.05(+0.25%) |
Nov 19, 2009 | 20.53 | 20.62 | 20.27 | 20.46 | 3,816,170 | -0.37(-1.77%) |
Nov 18, 2009 | 20.77 | 20.85 | 20.55 | 20.82 | 2,847,204 | -0.07(-0.35%) |
Nov 17, 2009 | 20.60 | 20.99 | 20.43 | 20.90 | 4,086,148 | +0.13(+0.64%) |
Nov 16, 2009 | 20.14 | 20.99 | 20.10 | 20.77 | 5,935,528 | +0.88(+4.41%) |
Nov 13, 2009 | 19.76 | 19.97 | 19.44 | 19.89 | 3,700,310 | +0.55(+2.86%) |
Nov 12, 2009 | 19.59 | 20.04 | 19.21 | 19.34 | 3,036,589 | -0.43(-2.20%) |
Nov 11, 2009 | 20.17 | 20.24 | 19.64 | 19.77 | 3,424,862 | -0.10(-0.52%) |
Nov 10, 2009 | 19.65 | 19.98 | 19.42 | 19.87 | 3,808,952 | -0.07(-0.33%) |
Nov 09, 2009 | 19.16 | 19.97 | 19.12 | 19.94 | 5,256,705 | +0.99(+5.21%) |
Nov 06, 2009 | 18.83 | 19.29 | 18.61 | 18.95 | 2,883,604 | -0.13(-0.66%) |
Nov 05, 2009 | 18.44 | 19.09 | 18.23 | 19.08 | 3,734,341 | +0.72(+3.93%) |
Nov 04, 2009 | 18.62 | 18.95 | 18.27 | 18.36 | 3,701,416 | -0.06(-0.32%) |
Nov 03, 2009 | 18.19 | 18.45 | 17.71 | 18.42 | 4,773,442 | -0.01(-0.04%) |
Nov 02, 2009 | 18.46 | 18.94 | 17.98 | 18.42 | 4,960,679 | +0.07(+0.36%) |
Oct 30, 2009 | 19.35 | 19.50 | 18.19 | 18.36 | 6,154,342 | -1.10(-5.64%) |
Oct 29, 2009 | 18.59 | 19.49 | 18.59 | 19.45 | 4,227,130 | +0.96(+5.22%) |
Oct 28, 2009 | 19.28 | 19.28 | 18.38 | 18.49 | 6,346,546 | -0.91(-4.67%) |
Oct 27, 2009 | 19.78 | 19.87 | 19.14 | 19.40 | 7,482,409 | -0.38(-1.94%) |
Oct 26, 2009 | 20.49 | 20.77 | 19.68 | 19.78 | 6,881,131 | -0.65(-3.17%) |
Oct 23, 2009 | 20.57 | 20.62 | 20.32 | 20.43 | 6,145,316 | -0.73(-3.45%) |
Oct 22, 2009 | 20.86 | 21.28 | 20.57 | 21.16 | 4,731,173 | +0.28(+1.34%) |
Oct 21, 2009 | 20.99 | 21.42 | 20.82 | 20.88 | 5,481,263 | -0.14(-0.67%) |
Oct 20, 2009 | 20.83 | 21.05 | 20.82 | 21.02 | 5,841,927 | -0.01(-0.03%) |
Oct 19, 2009 | 20.27 | 21.17 | 20.27 | 21.02 | 7,174,361 | +0.50(+2.44%) |
Oct 16, 2009 | 20.41 | 21.18 | 20.00 | 20.52 | 12,711,039 | +0.58(+2.88%) |
Oct 15, 2009 | 18.36 | 20.69 | 17.91 | 19.95 | 22,962,000 | +0.60(+3.12%) |
Oct 14, 2009 | 18.15 | 19.62 | 18.61 | 19.34 | 20,272,180 | +1.19(+6.57%) |
Oct 13, 2009 | 17.68 | 18.20 | 17.55 | 18.15 | 7,688,463 | +0.37(+2.07%) |
Oct 12, 2009 | 17.52 | 17.89 | 17.50 | 17.78 | 6,367,971 | +0.29(+1.64%) |
Oct 09, 2009 | 17.10 | 17.53 | 16.99 | 17.50 | 4,756,292 | +0.35(+2.02%) |
Oct 08, 2009 | 16.76 | 17.41 | 16.60 | 17.15 | 6,062,752 | +0.56(+3.38%) |
Oct 07, 2009 | 16.27 | 16.63 | 16.19 | 16.59 | 4,040,794 | +0.29(+1.76%) |
Oct 06, 2009 | 16.23 | 16.64 | 16.04 | 16.30 | 5,060,001 | +0.21(+1.28%) |
Oct 05, 2009 | 15.57 | 16.12 | 15.56 | 16.10 | 5,308,422 | +0.62(+4.00%) |
Oct 02, 2009 | 15.68 | 15.68 | 15.29 | 15.48 | 8,808,786 | -0.54(-3.36%) |
Oct 01, 2009 | 16.66 | 16.77 | 16.01 | 16.01 | 6,645,390 | -0.93(-5.48%) |
Sep 30, 2009 | 16.94 | 17.05 | 16.28 | 16.94 | 8,913,838 | +0.08(+0.48%) |
Sep 29, 2009 | 17.06 | 17.20 | 16.77 | 16.86 | 4,219,048 | -0.22(-1.29%) |
Sep 28, 2009 | 17.01 | 17.27 | 16.91 | 17.08 | 4,554,813 | +0.16(+0.96%) |
Sep 25, 2009 | 17.29 | 17.33 | 16.85 | 16.92 | 4,255,488 | -0.41(-2.38%) |
Sep 24, 2009 | 17.97 | 18.07 | 17.21 | 17.33 | 4,886,163 | -0.55(-3.09%) |
Sep 23, 2009 | 18.39 | 18.39 | 17.86 | 17.89 | 3,538,089 | -0.32(-1.78%) |
Sep 22, 2009 | 18.09 | 18.36 | 18.03 | 18.21 | 3,095,791 | +0.24(+1.35%) |
Sep 21, 2009 | 18.04 | 18.27 | 17.83 | 17.97 | 2,378,554 | -0.38(-2.09%) |
Sep 18, 2009 | 18.23 | 18.42 | 17.98 | 18.35 | 4,048,381 | +0.17(+0.93%) |
Sep 17, 2009 | 18.42 | 18.48 | 17.99 | 18.18 | 4,228,166 | -0.22(-1.21%) |
Sep 16, 2009 | 18.48 | 18.53 | 18.23 | 18.40 | 6,581,567 | +0.01(+0.05%) |
Sep 15, 2009 | 18.14 | 18.61 | 18.11 | 18.39 | 6,939,290 | +0.21(+1.13%) |
Sep 14, 2009 | 18.14 | 18.25 | 17.86 | 18.19 | 5,781,150 | -0.26(-1.40%) |
Sep 11, 2009 | 18.64 | 18.69 | 18.27 | 18.45 | 4,791,487 | -0.15(-0.83%) |
Sep 10, 2009 | 18.63 | 18.80 | 18.50 | 18.60 | 5,254,548 | +0.04(+0.24%) |
Sep 09, 2009 | 18.42 | 18.83 | 18.24 | 18.56 | 5,009,419 | +0.13(+0.68%) |
Sep 08, 2009 | 17.76 | 18.48 | 17.58 | 18.43 | 9,049,422 | +1.27(+7.43%) |
Sep 04, 2009 | 16.71 | 17.19 | 16.66 | 17.16 | 3,527,350 | +0.49(+2.96%) |
Sep 03, 2009 | 16.86 | 16.86 | 16.46 | 16.66 | 3,040,762 | -0.04(-0.22%) |
Sep 02, 2009 | 16.97 | 17.10 | 16.67 | 16.70 | 3,325,187 | -0.38(-2.20%) |