Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 19.52 | 19.63 | 19.08 | 19.36 | 23,627,162 | -0.18(-0.91%) |
Nov 27, 2009 | 19.22 | 19.67 | 19.18 | 19.54 | 10,625,109 | -0.17(-0.86%) |
Nov 25, 2009 | 19.51 | 19.73 | 19.30 | 19.71 | 16,186,433 | +0.21(+1.05%) |
Nov 24, 2009 | 19.46 | 19.58 | 19.37 | 19.50 | 16,543,461 | +0.04(+0.18%) |
Nov 23, 2009 | 19.37 | 19.53 | 19.27 | 19.46 | 25,758,562 | +0.23(+1.21%) |
Nov 20, 2009 | 19.09 | 19.29 | 18.92 | 19.23 | 24,878,352 | +0.05(+0.26%) |
Nov 19, 2009 | 19.25 | 19.27 | 18.96 | 19.18 | 15,974,448 | -0.13(-0.66%) |
Nov 18, 2009 | 19.00 | 19.32 | 19.00 | 19.31 | 25,205,952 | +0.21(+1.11%) |
Nov 17, 2009 | 19.17 | 19.32 | 18.64 | 19.10 | 43,878,988 | -0.47(-2.39%) |
Nov 16, 2009 | 19.55 | 19.78 | 19.39 | 19.56 | 26,545,748 | +0.22(+1.13%) |
Nov 13, 2009 | 19.17 | 19.49 | 19.02 | 19.34 | 20,048,262 | -0.06(-0.31%) |
Nov 12, 2009 | 19.34 | 19.66 | 19.22 | 19.40 | 26,448,492 | +0.08(+0.42%) |
Nov 11, 2009 | 19.21 | 19.42 | 19.14 | 19.32 | 26,452,916 | +0.35(+1.83%) |
Nov 10, 2009 | 18.97 | 19.10 | 18.75 | 18.98 | 20,989,788 | +0.01(+0.04%) |
Nov 09, 2009 | 18.62 | 19.01 | 18.54 | 18.97 | 18,841,402 | +0.52(+2.80%) |
Nov 06, 2009 | 18.30 | 18.60 | 18.25 | 18.45 | 21,295,642 | +0.36(+1.99%) |
Nov 05, 2009 | 17.82 | 18.26 | 17.78 | 18.09 | 21,780,388 | +0.43(+2.44%) |
Nov 04, 2009 | 17.88 | 18.04 | 17.62 | 17.66 | 26,351,866 | -0.03(-0.16%) |
Nov 03, 2009 | 17.62 | 17.89 | 17.31 | 17.69 | 24,611,938 | -0.04(-0.24%) |
Nov 02, 2009 | 17.79 | 18.16 | 17.48 | 17.73 | 22,027,552 | -0.02(-0.12%) |
Oct 30, 2009 | 18.28 | 18.33 | 17.66 | 17.75 | 27,456,140 | -0.58(-3.16%) |
Oct 29, 2009 | 18.04 | 18.46 | 17.87 | 18.33 | 18,345,384 | +0.50(+2.78%) |
Oct 28, 2009 | 18.39 | 18.40 | 17.80 | 17.84 | 31,798,262 | -0.56(-3.04%) |
Oct 27, 2009 | 18.47 | 18.67 | 18.37 | 18.40 | 22,636,358 | -0.07(-0.38%) |
Oct 26, 2009 | 18.61 | 18.78 | 18.40 | 18.47 | 25,230,232 | -0.12(-0.65%) |
Oct 23, 2009 | 18.76 | 18.81 | 18.52 | 18.59 | 23,080,818 | -0.32(-1.68%) |
Oct 22, 2009 | 18.54 | 19.00 | 18.43 | 18.91 | 21,046,502 | +0.28(+1.52%) |
Oct 21, 2009 | 19.03 | 19.27 | 18.55 | 18.62 | 33,197,750 | -0.46(-2.41%) |
Oct 20, 2009 | 19.01 | 19.19 | 19.00 | 19.08 | 18,235,620 | -0.47(-2.39%) |
Oct 19, 2009 | 19.30 | 19.59 | 19.26 | 19.55 | 11,731,900 | +0.26(+1.36%) |
Oct 16, 2009 | 19.21 | 19.37 | 18.99 | 19.29 | 17,061,760 | -0.03(-0.15%) |
Oct 15, 2009 | 19.30 | 19.37 | 19.14 | 19.32 | 18,868,278 | -0.06(-0.29%) |
Oct 14, 2009 | 19.64 | 19.83 | 19.33 | 19.37 | 24,748,450 | -0.11(-0.54%) |
Oct 13, 2009 | 19.12 | 19.54 | 19.00 | 19.48 | 19,639,644 | +0.35(+1.81%) |
Oct 12, 2009 | 19.32 | 19.41 | 19.11 | 19.13 | 15,569,076 | +0.06(+0.30%) |
Oct 09, 2009 | 19.00 | 19.11 | 18.86 | 19.08 | 15,713,245 | +0.05(+0.26%) |
Oct 08, 2009 | 18.69 | 19.15 | 18.66 | 19.03 | 22,794,012 | +0.53(+2.87%) |
Oct 07, 2009 | 18.59 | 18.69 | 18.45 | 18.50 | 19,013,326 | -0.11(-0.57%) |
Oct 06, 2009 | 18.62 | 18.74 | 18.52 | 18.60 | 20,284,170 | +0.10(+0.54%) |
Oct 05, 2009 | 18.51 | 18.63 | 18.40 | 18.50 | 14,371,294 | +0.08(+0.46%) |
Oct 02, 2009 | 18.50 | 18.59 | 18.30 | 18.42 | 19,573,660 | -0.21(-1.10%) |
Oct 01, 2009 | 18.86 | 18.86 | 18.47 | 18.62 | 22,973,416 | -0.23(-1.20%) |
Sep 30, 2009 | 19.06 | 19.06 | 18.62 | 18.85 | 23,412,246 | -0.13(-0.71%) |
Sep 29, 2009 | 19.33 | 19.41 | 18.88 | 18.98 | 19,455,098 | -0.34(-1.76%) |
Sep 28, 2009 | 19.07 | 19.41 | 19.03 | 19.32 | 9,699,532 | +0.33(+1.71%) |
Sep 25, 2009 | 19.02 | 19.27 | 18.79 | 19.00 | 16,761,556 | -0.13(-0.70%) |
Sep 24, 2009 | 19.47 | 19.49 | 19.03 | 19.13 | 17,013,274 | -0.22(-1.13%) |
Sep 23, 2009 | 19.61 | 19.78 | 19.32 | 19.35 | 19,915,570 | -0.19(-0.98%) |
Sep 22, 2009 | 19.98 | 20.03 | 19.44 | 19.54 | 20,250,964 | -0.37(-1.85%) |
Sep 21, 2009 | 19.78 | 20.09 | 19.70 | 19.91 | 12,600,830 | -0.06(-0.32%) |
Sep 18, 2009 | 19.82 | 20.12 | 19.81 | 19.97 | 22,287,322 | +0.22(+1.11%) |
Sep 17, 2009 | 20.10 | 20.12 | 19.63 | 19.75 | 18,823,028 | +0.13(+0.69%) |
Sep 16, 2009 | 19.56 | 19.96 | 19.50 | 19.62 | 25,153,208 | +0.23(+1.17%) |
Sep 15, 2009 | 19.52 | 19.60 | 19.28 | 19.39 | 14,197,914 | -0.07(-0.36%) |
Sep 14, 2009 | 19.22 | 19.57 | 19.17 | 19.46 | 11,800,447 | +0.12(+0.62%) |
Sep 11, 2009 | 19.46 | 19.47 | 19.10 | 19.34 | 20,730,712 | -0.13(-0.69%) |
Sep 10, 2009 | 19.39 | 19.52 | 19.26 | 19.48 | 13,350,869 | +0.11(+0.55%) |
Sep 09, 2009 | 19.41 | 19.46 | 19.26 | 19.37 | 15,093,668 | -0.07(-0.36%) |
Sep 08, 2009 | 19.27 | 19.51 | 19.13 | 19.44 | 17,317,946 | +0.32(+1.66%) |
Sep 04, 2009 | 19.05 | 19.22 | 18.93 | 19.12 | 11,519,090 | +0.09(+0.48%) |
Sep 03, 2009 | 18.83 | 19.04 | 18.70 | 19.03 | 13,756,251 | +0.26(+1.39%) |
Sep 02, 2009 | 18.83 | 18.98 | 18.64 | 18.77 | 15,099,460 | -0.15(-0.78%) |