Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 20.39 | 20.64 | 20.30 | 20.43 | 1,584,792 | -0.25(-1.22%) |
Nov 27, 2009 | 20.28 | 20.83 | 20.27 | 20.68 | 1,135,960 | -0.55(-2.61%) |
Nov 25, 2009 | 21.13 | 21.27 | 20.99 | 21.23 | 1,997,894 | +0.45(+2.15%) |
Nov 24, 2009 | 20.81 | 20.87 | 20.62 | 20.79 | 1,792,830 | +0.01(+0.03%) |
Nov 23, 2009 | 20.87 | 20.96 | 20.73 | 20.78 | 2,246,027 | +0.51(+2.52%) |
Nov 20, 2009 | 20.02 | 20.28 | 19.97 | 20.27 | 2,039,714 | -0.01(-0.03%) |
Nov 19, 2009 | 20.34 | 20.34 | 20.02 | 20.28 | 1,964,070 | -0.40(-1.93%) |
Nov 18, 2009 | 20.67 | 20.74 | 20.51 | 20.67 | 1,083,327 | -0.03(-0.13%) |
Nov 17, 2009 | 20.71 | 20.74 | 20.53 | 20.70 | 1,727,245 | -0.25(-1.21%) |
Nov 16, 2009 | 20.73 | 21.02 | 20.73 | 20.95 | 3,358,099 | +0.39(+1.88%) |
Nov 13, 2009 | 20.41 | 20.61 | 20.26 | 20.57 | 2,575,294 | +0.14(+0.68%) |
Nov 12, 2009 | 20.62 | 20.73 | 20.39 | 20.43 | 1,995,422 | -0.02(-0.11%) |
Nov 11, 2009 | 20.41 | 20.56 | 20.30 | 20.45 | 2,598,926 | +0.06(+0.29%) |
Nov 10, 2009 | 20.36 | 20.49 | 20.25 | 20.39 | 1,500,698 | -0.01(-0.05%) |
Nov 09, 2009 | 20.26 | 20.44 | 20.23 | 20.40 | 2,445,651 | +0.65(+3.30%) |
Nov 06, 2009 | 19.49 | 19.76 | 19.46 | 19.75 | 2,390,972 | -0.19(-0.95%) |
Nov 05, 2009 | 19.93 | 20.05 | 19.83 | 19.94 | 1,833,674 | +0.03(+0.16%) |
Nov 04, 2009 | 19.81 | 20.10 | 19.75 | 19.90 | 2,346,643 | +0.36(+1.84%) |
Nov 03, 2009 | 19.39 | 19.54 | 19.28 | 19.54 | 4,159,542 | -0.10(-0.49%) |
Nov 02, 2009 | 19.77 | 20.04 | 19.51 | 19.64 | 4,096,833 | -0.23(-1.14%) |
Oct 30, 2009 | 20.19 | 20.31 | 19.68 | 19.87 | 5,024,777 | -0.61(-3.00%) |
Oct 29, 2009 | 20.45 | 20.53 | 20.17 | 20.48 | 4,041,907 | -0.03(-0.13%) |
Oct 28, 2009 | 20.92 | 21.06 | 20.50 | 20.51 | 5,276,242 | -0.19(-0.94%) |
Oct 27, 2009 | 20.83 | 20.87 | 20.59 | 20.70 | 2,529,491 | +0.21(+1.02%) |
Oct 26, 2009 | 20.90 | 21.14 | 20.46 | 20.49 | 3,261,273 | -0.60(-2.86%) |
Oct 23, 2009 | 21.12 | 21.14 | 21.02 | 21.09 | 3,134,863 | -0.12(-0.58%) |
Oct 22, 2009 | 20.90 | 21.22 | 20.77 | 21.22 | 2,259,443 | +0.06(+0.31%) |
Oct 21, 2009 | 21.17 | 21.44 | 21.12 | 21.15 | 2,478,202 | +0.18(+0.85%) |
Oct 20, 2009 | 20.93 | 21.01 | 20.93 | 20.97 | 2,045,721 | -0.26(-1.24%) |
Oct 19, 2009 | 20.90 | 21.27 | 20.88 | 21.24 | 1,929,826 | +0.61(+2.95%) |
Oct 16, 2009 | 20.68 | 20.82 | 20.52 | 20.63 | 4,771,144 | -0.97(-4.51%) |
Oct 15, 2009 | 21.49 | 21.61 | 21.45 | 21.60 | 4,872,288 | +0.10(+0.48%) |
Oct 14, 2009 | 21.38 | 21.52 | 21.31 | 21.50 | 6,078,771 | +0.62(+2.96%) |
Oct 13, 2009 | 20.91 | 21.01 | 20.79 | 20.88 | 4,580,764 | -0.01(-0.03%) |
Oct 12, 2009 | 20.89 | 20.93 | 20.77 | 20.89 | 5,181,815 | +0.53(+2.62%) |
Oct 09, 2009 | 20.30 | 20.39 | 20.25 | 20.36 | 822,101 | -0.03(-0.16%) |
Oct 08, 2009 | 20.41 | 20.52 | 20.10 | 20.39 | 1,937,662 | +0.41(+2.05%) |
Oct 07, 2009 | 19.99 | 20.08 | 19.89 | 19.98 | 1,230,900 | +0.11(+0.54%) |
Oct 06, 2009 | 19.73 | 19.96 | 19.73 | 19.87 | 1,408,103 | +0.12(+0.60%) |
Oct 05, 2009 | 19.45 | 19.77 | 19.40 | 19.75 | 1,813,536 | +0.26(+1.32%) |
Oct 02, 2009 | 19.38 | 19.63 | 19.37 | 19.49 | 1,680,416 | +0.02(+0.08%) |
Oct 01, 2009 | 19.76 | 19.76 | 19.42 | 19.48 | 2,728,404 | -0.40(-2.03%) |
Sep 30, 2009 | 19.72 | 19.95 | 19.53 | 19.88 | 3,269,585 | +0.11(+0.54%) |
Sep 29, 2009 | 19.87 | 19.93 | 19.69 | 19.77 | 2,262,658 | -0.33(-1.62%) |
Sep 28, 2009 | 19.89 | 20.12 | 19.85 | 20.10 | 1,694,236 | +0.19(+0.94%) |
Sep 25, 2009 | 19.77 | 20.11 | 19.73 | 19.91 | 3,188,524 | +0.09(+0.43%) |
Sep 24, 2009 | 20.23 | 20.32 | 19.70 | 19.83 | 3,997,890 | -0.19(-0.97%) |
Sep 23, 2009 | 20.44 | 20.45 | 20.01 | 20.02 | 4,844,105 | -0.30(-1.46%) |
Sep 22, 2009 | 20.39 | 20.43 | 20.26 | 20.32 | 3,655,862 | +0.30(+1.48%) |
Sep 21, 2009 | 19.94 | 20.14 | 19.88 | 20.02 | 2,045,509 | +0.24(+1.22%) |
Sep 18, 2009 | 19.85 | 19.88 | 19.70 | 19.78 | 2,807,925 | +0.32(+1.66%) |
Sep 17, 2009 | 19.39 | 19.55 | 19.31 | 19.46 | 3,279,742 | +0.32(+1.66%) |
Sep 16, 2009 | 19.11 | 19.27 | 19.04 | 19.14 | 3,722,638 | +0.16(+0.85%) |
Sep 15, 2009 | 18.87 | 19.03 | 18.57 | 18.98 | 1,642,677 | -0.07(-0.37%) |
Sep 14, 2009 | 18.89 | 19.09 | 18.87 | 19.05 | 1,258,783 | +0.19(+1.00%) |
Sep 11, 2009 | 18.99 | 19.10 | 18.84 | 18.86 | 4,224,898 | +0.07(+0.37%) |
Sep 10, 2009 | 18.57 | 18.84 | 18.46 | 18.79 | 1,735,285 | +0.18(+0.98%) |
Sep 09, 2009 | 18.43 | 18.66 | 18.41 | 18.61 | 1,437,085 | +0.19(+1.05%) |
Sep 08, 2009 | 18.39 | 18.50 | 18.25 | 18.41 | 1,606,043 | +0.37(+2.03%) |
Sep 04, 2009 | 17.79 | 18.10 | 17.71 | 18.05 | 1,288,153 | +0.11(+0.60%) |
Sep 03, 2009 | 18.00 | 18.04 | 17.79 | 17.94 | 1,597,188 | -0.02(-0.12%) |
Sep 02, 2009 | 17.89 | 18.04 | 17.86 | 17.96 | 1,258,638 | -0.01(-0.03%) |