Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 20.18 | 20.32 | 20.09 | 20.28 | 1,957,382 | +0.12(+0.61%) |
Nov 27, 2009 | 20.00 | 20.40 | 19.88 | 20.16 | 1,170,581 | -0.25(-1.23%) |
Nov 25, 2009 | 20.30 | 20.45 | 20.16 | 20.41 | 2,185,743 | +0.11(+0.53%) |
Nov 24, 2009 | 20.06 | 20.30 | 19.93 | 20.30 | 1,968,335 | +0.27(+1.33%) |
Nov 23, 2009 | 19.96 | 20.42 | 19.94 | 20.04 | 2,264,526 | +0.33(+1.68%) |
Nov 20, 2009 | 19.77 | 19.83 | 19.59 | 19.71 | 1,514,993 | -0.09(-0.44%) |
Nov 19, 2009 | 20.14 | 20.15 | 19.71 | 19.79 | 1,512,312 | -0.41(-2.03%) |
Nov 18, 2009 | 20.42 | 20.42 | 20.12 | 20.20 | 1,619,727 | -0.18(-0.88%) |
Nov 17, 2009 | 20.23 | 20.40 | 20.06 | 20.38 | 2,263,109 | +0.27(+1.32%) |
Nov 16, 2009 | 19.84 | 20.19 | 19.84 | 20.12 | 1,770,057 | +0.32(+1.64%) |
Nov 13, 2009 | 19.58 | 19.82 | 19.50 | 19.79 | 3,567,868 | +0.34(+1.74%) |
Nov 12, 2009 | 19.81 | 19.82 | 19.43 | 19.45 | 2,081,007 | -0.38(-1.92%) |
Nov 11, 2009 | 19.83 | 20.20 | 19.71 | 19.83 | 1,994,885 | +0.08(+0.40%) |
Nov 10, 2009 | 19.68 | 19.81 | 19.65 | 19.76 | 3,871,293 | -0.01(-0.04%) |
Nov 09, 2009 | 19.27 | 19.78 | 19.22 | 19.76 | 2,944,625 | +0.59(+3.08%) |
Nov 06, 2009 | 19.21 | 19.46 | 19.03 | 19.17 | 2,450,373 | +0.01(+0.04%) |
Nov 05, 2009 | 19.09 | 19.35 | 19.09 | 19.17 | 2,645,724 | +0.17(+0.91%) |
Nov 04, 2009 | 18.81 | 19.29 | 18.65 | 18.99 | 2,911,471 | +0.24(+1.30%) |
Nov 03, 2009 | 18.80 | 18.93 | 18.48 | 18.75 | 5,393,659 | -0.04(-0.23%) |
Nov 02, 2009 | 18.55 | 18.90 | 18.55 | 18.79 | 3,524,903 | +0.16(+0.85%) |
Oct 30, 2009 | 18.90 | 19.13 | 18.55 | 18.63 | 4,090,559 | -0.32(-1.67%) |
Oct 29, 2009 | 18.99 | 19.10 | 18.46 | 18.95 | 4,412,339 | +0.04(+0.23%) |
Oct 28, 2009 | 19.34 | 19.34 | 18.91 | 18.91 | 3,511,844 | -0.42(-2.16%) |
Oct 27, 2009 | 19.16 | 19.53 | 19.11 | 19.32 | 3,091,185 | +0.12(+0.64%) |
Oct 26, 2009 | 19.25 | 19.58 | 19.17 | 19.20 | 3,385,790 | -0.07(-0.37%) |
Oct 23, 2009 | 19.57 | 19.65 | 19.24 | 19.27 | 5,650,867 | -0.65(-3.28%) |
Oct 22, 2009 | 20.03 | 20.12 | 19.83 | 19.93 | 5,251,949 | -0.04(-0.22%) |
Oct 21, 2009 | 20.03 | 20.39 | 19.95 | 19.97 | 2,625,743 | -0.09(-0.47%) |
Oct 20, 2009 | 19.89 | 20.14 | 19.86 | 20.06 | 1,775,912 | -0.01(-0.07%) |
Oct 19, 2009 | 19.87 | 20.14 | 19.77 | 20.08 | 1,735,543 | +0.20(+1.01%) |
Oct 16, 2009 | 19.74 | 19.99 | 19.57 | 19.88 | 3,262,851 | +0.04(+0.22%) |
Oct 15, 2009 | 19.27 | 19.86 | 19.27 | 19.83 | 3,429,932 | +0.42(+2.15%) |
Oct 14, 2009 | 19.32 | 19.42 | 19.11 | 19.42 | 5,294,057 | +0.23(+1.20%) |
Oct 13, 2009 | 19.09 | 19.22 | 19.07 | 19.19 | 4,062,507 | +0.04(+0.23%) |
Oct 12, 2009 | 19.39 | 19.40 | 19.13 | 19.14 | 2,925,344 | -0.25(-1.30%) |
Oct 09, 2009 | 19.24 | 19.40 | 19.18 | 19.40 | 1,902,951 | +0.14(+0.71%) |
Oct 08, 2009 | 19.07 | 19.30 | 18.94 | 19.26 | 2,356,838 | +0.34(+1.79%) |
Oct 07, 2009 | 18.80 | 18.93 | 18.66 | 18.92 | 3,166,922 | +0.09(+0.50%) |
Oct 06, 2009 | 18.68 | 18.85 | 18.54 | 18.83 | 2,786,186 | +0.27(+1.47%) |
Oct 05, 2009 | 18.45 | 18.71 | 18.32 | 18.55 | 2,893,277 | +0.02(+0.12%) |
Oct 02, 2009 | 18.40 | 18.63 | 18.30 | 18.53 | 2,730,274 | -0.03(-0.16%) |
Oct 01, 2009 | 19.09 | 19.09 | 18.45 | 18.56 | 3,379,546 | -0.55(-2.86%) |
Sep 30, 2009 | 19.24 | 19.28 | 18.84 | 19.11 | 3,244,048 | -0.13(-0.67%) |
Sep 29, 2009 | 19.34 | 19.38 | 19.10 | 19.24 | 1,801,639 | -0.14(-0.71%) |
Sep 28, 2009 | 19.01 | 19.45 | 19.00 | 19.37 | 1,793,178 | +0.45(+2.39%) |
Sep 25, 2009 | 19.05 | 19.17 | 18.81 | 18.92 | 1,968,541 | -0.19(-0.98%) |
Sep 24, 2009 | 19.28 | 19.35 | 18.96 | 19.11 | 2,091,086 | -0.16(-0.82%) |
Sep 23, 2009 | 19.35 | 19.53 | 19.12 | 19.27 | 2,094,522 | -0.09(-0.45%) |
Sep 22, 2009 | 19.35 | 19.53 | 19.14 | 19.35 | 2,763,186 | +0.06(+0.30%) |
Sep 21, 2009 | 19.60 | 19.61 | 19.22 | 19.30 | 2,580,673 | -0.34(-1.72%) |
Sep 18, 2009 | 19.50 | 19.65 | 19.40 | 19.63 | 2,740,697 | +0.18(+0.92%) |
Sep 17, 2009 | 19.40 | 19.60 | 19.29 | 19.45 | 2,277,435 | +0.20(+1.05%) |
Sep 16, 2009 | 19.23 | 19.50 | 19.18 | 19.25 | 1,504,000 | +0.04(+0.19%) |
Sep 15, 2009 | 18.56 | 19.24 | 17.99 | 19.22 | 1,460,213 | +0.02(+0.11%) |
Sep 14, 2009 | 18.83 | 19.24 | 18.79 | 19.19 | 2,473,119 | +0.22(+1.14%) |
Sep 11, 2009 | 19.14 | 19.26 | 18.94 | 18.98 | 2,422,279 | -0.12(-0.64%) |
Sep 10, 2009 | 19.12 | 19.12 | 18.89 | 19.10 | 2,599,905 | +0.01(+0.07%) |
Sep 09, 2009 | 18.90 | 19.20 | 18.84 | 19.09 | 2,903,960 | +0.15(+0.80%) |
Sep 08, 2009 | 18.70 | 18.97 | 18.69 | 18.94 | 3,883,957 | +0.27(+1.43%) |
Sep 04, 2009 | 18.49 | 18.68 | 18.32 | 18.67 | 1,555,995 | +0.19(+1.05%) |
Sep 03, 2009 | 18.21 | 18.50 | 18.15 | 18.48 | 2,618,412 | +0.19(+1.02%) |
Sep 02, 2009 | 18.42 | 18.42 | 18.01 | 18.29 | 2,936,778 | -0.06(-0.31%) |