Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 19.71 | 19.98 | 19.62 | 19.94 | 7,259,248 | +0.20(+1.01%) |
Nov 27, 2009 | 19.75 | 19.89 | 19.53 | 19.74 | 4,378,989 | -0.66(-3.23%) |
Nov 25, 2009 | 20.37 | 20.42 | 20.23 | 20.40 | 5,312,064 | +0.13(+0.65%) |
Nov 24, 2009 | 20.27 | 20.34 | 20.09 | 20.27 | 5,326,754 | +0.02(+0.09%) |
Nov 23, 2009 | 20.01 | 20.48 | 19.98 | 20.25 | 8,082,165 | +0.42(+2.13%) |
Nov 20, 2009 | 19.90 | 20.04 | 19.69 | 19.83 | 6,102,618 | -0.22(-1.11%) |
Nov 19, 2009 | 20.42 | 20.43 | 19.92 | 20.05 | 6,942,880 | -0.63(-3.05%) |
Nov 18, 2009 | 20.68 | 20.77 | 20.50 | 20.68 | 6,846,050 | -0.07(-0.33%) |
Nov 17, 2009 | 20.65 | 20.77 | 20.50 | 20.75 | 3,954,410 | +0.07(+0.35%) |
Nov 16, 2009 | 20.41 | 20.75 | 20.31 | 20.68 | 7,780,029 | +0.33(+1.61%) |
Nov 13, 2009 | 20.35 | 20.43 | 20.07 | 20.35 | 5,523,266 | +0.31(+1.54%) |
Nov 12, 2009 | 19.99 | 20.31 | 19.99 | 20.04 | 5,553,577 | -0.01(-0.07%) |
Nov 11, 2009 | 20.03 | 20.28 | 19.85 | 20.06 | 5,172,952 | +0.11(+0.57%) |
Nov 10, 2009 | 19.92 | 20.07 | 19.69 | 19.94 | 6,100,895 | -0.12(-0.61%) |
Nov 09, 2009 | 19.56 | 20.14 | 19.56 | 20.07 | 8,121,781 | +0.54(+2.79%) |
Nov 06, 2009 | 18.99 | 19.52 | 18.99 | 19.52 | 6,410,322 | +0.10(+0.51%) |
Nov 05, 2009 | 19.25 | 19.48 | 19.05 | 19.42 | 6,587,401 | +0.41(+2.17%) |
Nov 04, 2009 | 19.47 | 19.56 | 19.01 | 19.01 | 11,311,636 | -0.05(-0.24%) |
Nov 03, 2009 | 18.91 | 19.25 | 18.55 | 19.05 | 22,402,360 | +1.44(+8.17%) |
Nov 02, 2009 | 17.58 | 18.01 | 17.42 | 17.62 | 11,030,516 | +0.07(+0.39%) |
Oct 30, 2009 | 18.28 | 18.30 | 17.51 | 17.55 | 7,705,295 | -0.70(-3.86%) |
Oct 29, 2009 | 18.03 | 18.27 | 17.87 | 18.25 | 7,878,315 | +0.31(+1.75%) |
Oct 28, 2009 | 18.25 | 18.28 | 17.93 | 17.94 | 10,966,481 | -0.26(-1.42%) |
Oct 27, 2009 | 18.30 | 18.52 | 18.12 | 18.20 | 8,407,717 | -0.05(-0.25%) |
Oct 26, 2009 | 18.41 | 18.77 | 18.21 | 18.24 | 6,094,823 | -0.15(-0.84%) |
Oct 23, 2009 | 18.51 | 18.73 | 18.34 | 18.40 | 5,754,365 | -0.16(-0.86%) |
Oct 22, 2009 | 18.74 | 18.78 | 18.21 | 18.55 | 7,888,037 | -0.02(-0.10%) |
Oct 21, 2009 | 18.64 | 18.91 | 18.52 | 18.57 | 7,876,055 | -0.11(-0.61%) |
Oct 20, 2009 | 18.49 | 18.70 | 18.23 | 18.69 | 9,538,448 | +0.35(+1.91%) |
Oct 19, 2009 | 17.96 | 18.52 | 17.76 | 18.34 | 10,593,246 | +0.45(+2.51%) |
Oct 16, 2009 | 18.15 | 18.20 | 17.62 | 17.89 | 7,598,185 | -0.34(-1.87%) |
Oct 15, 2009 | 17.99 | 18.23 | 17.90 | 18.23 | 7,053,550 | +0.22(+1.21%) |
Oct 14, 2009 | 18.07 | 18.11 | 17.96 | 18.01 | 8,173,559 | +0.08(+0.43%) |
Oct 13, 2009 | 17.82 | 18.02 | 17.71 | 17.93 | 5,138,384 | +0.11(+0.61%) |
Oct 12, 2009 | 17.99 | 18.09 | 17.64 | 17.82 | 7,549,732 | +0.24(+1.34%) |
Oct 09, 2009 | 17.54 | 17.72 | 17.41 | 17.59 | 10,338,535 | -0.12(-0.67%) |
Oct 08, 2009 | 18.13 | 18.13 | 17.66 | 17.71 | 9,081,176 | -0.28(-1.54%) |
Oct 07, 2009 | 17.76 | 18.01 | 17.54 | 17.98 | 9,323,761 | +0.28(+1.56%) |
Oct 06, 2009 | 17.84 | 17.98 | 17.65 | 17.71 | 9,297,951 | +0.12(+0.67%) |
Oct 05, 2009 | 17.15 | 17.63 | 17.04 | 17.59 | 7,517,721 | +0.55(+3.22%) |
Oct 02, 2009 | 16.84 | 17.14 | 16.66 | 17.04 | 6,039,693 | +0.12(+0.72%) |
Oct 01, 2009 | 17.68 | 17.68 | 16.91 | 16.92 | 8,001,328 | -0.64(-3.62%) |
Sep 30, 2009 | 17.65 | 17.79 | 17.22 | 17.55 | 9,103,520 | -0.06(-0.34%) |
Sep 29, 2009 | 17.55 | 17.74 | 17.43 | 17.61 | 8,203,235 | +0.06(+0.36%) |
Sep 28, 2009 | 17.35 | 17.66 | 17.22 | 17.55 | 6,584,650 | +0.38(+2.22%) |
Sep 25, 2009 | 17.30 | 17.30 | 17.06 | 17.17 | 6,463,135 | -0.05(-0.29%) |
Sep 24, 2009 | 17.66 | 17.68 | 17.12 | 17.22 | 8,331,446 | -0.34(-1.91%) |
Sep 23, 2009 | 17.86 | 17.89 | 17.54 | 17.55 | 7,847,119 | -0.30(-1.68%) |
Sep 22, 2009 | 17.75 | 17.87 | 17.62 | 17.85 | 5,590,989 | +0.24(+1.34%) |
Sep 21, 2009 | 17.47 | 17.75 | 17.43 | 17.62 | 6,186,946 | +0.14(+0.81%) |
Sep 18, 2009 | 17.57 | 17.57 | 17.28 | 17.47 | 7,209,201 | +0.08(+0.47%) |
Sep 17, 2009 | 17.31 | 17.49 | 17.25 | 17.39 | 6,738,136 | +0.06(+0.34%) |
Sep 16, 2009 | 16.95 | 17.37 | 16.86 | 17.33 | 8,067,592 | +0.49(+2.88%) |
Sep 15, 2009 | 16.87 | 16.93 | 16.76 | 16.85 | 8,708,459 | -0.02(-0.11%) |
Sep 14, 2009 | 16.89 | 16.99 | 16.75 | 16.87 | 11,756,567 | +0.01(+0.05%) |
Sep 11, 2009 | 17.02 | 17.11 | 16.80 | 16.86 | 9,758,558 | -0.21(-1.22%) |
Sep 10, 2009 | 17.07 | 17.14 | 16.87 | 17.07 | 9,330,455 | +0.06(+0.35%) |
Sep 09, 2009 | 16.43 | 17.06 | 16.43 | 17.01 | 10,436,250 | +0.68(+4.14%) |
Sep 08, 2009 | 16.07 | 16.35 | 16.07 | 16.33 | 7,333,607 | +0.26(+1.64%) |
Sep 04, 2009 | 15.71 | 16.12 | 15.69 | 16.07 | 6,846,440 | +0.36(+2.31%) |
Sep 03, 2009 | 15.61 | 15.70 | 15.36 | 15.70 | 5,542,537 | +0.09(+0.58%) |
Sep 02, 2009 | 15.63 | 15.69 | 15.43 | 15.61 | 6,032,327 | -0.08(-0.49%) |