Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 21.23 | 21.82 | 21.19 | 21.56 | 3,934,661 | +0.33(+1.57%) |
Nov 27, 2009 | 20.81 | 21.41 | 20.49 | 21.23 | 1,870,817 | -0.30(-1.41%) |
Nov 25, 2009 | 21.31 | 21.64 | 21.19 | 21.53 | 3,271,764 | +0.24(+1.11%) |
Nov 24, 2009 | 21.22 | 21.37 | 20.81 | 21.29 | 4,828,289 | +0.09(+0.42%) |
Nov 23, 2009 | 20.91 | 21.23 | 20.78 | 21.20 | 5,734,632 | +0.61(+2.95%) |
Nov 20, 2009 | 20.18 | 20.60 | 20.11 | 20.60 | 4,194,142 | +0.05(+0.25%) |
Nov 19, 2009 | 20.62 | 20.71 | 20.36 | 20.54 | 3,799,792 | -0.37(-1.77%) |
Nov 18, 2009 | 20.86 | 20.94 | 20.63 | 20.91 | 2,834,985 | -0.07(-0.35%) |
Nov 17, 2009 | 20.69 | 21.08 | 20.52 | 20.99 | 4,068,612 | +0.13(+0.64%) |
Nov 16, 2009 | 20.23 | 21.08 | 20.18 | 20.86 | 5,910,056 | +0.88(+4.41%) |
Nov 13, 2009 | 19.84 | 20.06 | 19.52 | 19.98 | 3,684,430 | +0.55(+2.86%) |
Nov 12, 2009 | 19.67 | 20.13 | 19.29 | 19.42 | 3,023,558 | -0.44(-2.20%) |
Nov 11, 2009 | 20.26 | 20.33 | 19.72 | 19.86 | 3,410,164 | -0.10(-0.52%) |
Nov 10, 2009 | 19.74 | 20.06 | 19.50 | 19.96 | 3,792,606 | -0.07(-0.33%) |
Nov 09, 2009 | 19.24 | 20.06 | 19.21 | 20.03 | 5,234,146 | +0.99(+5.21%) |
Nov 06, 2009 | 18.91 | 19.37 | 18.69 | 19.04 | 2,871,229 | -0.13(-0.66%) |
Nov 05, 2009 | 18.52 | 19.18 | 18.31 | 19.16 | 3,718,315 | +0.73(+3.93%) |
Nov 04, 2009 | 18.70 | 19.04 | 18.35 | 18.44 | 3,685,531 | -0.06(-0.32%) |
Nov 03, 2009 | 18.27 | 18.53 | 17.79 | 18.50 | 4,752,956 | -0.01(-0.04%) |
Nov 02, 2009 | 18.54 | 19.02 | 18.06 | 18.50 | 4,939,390 | +0.07(+0.36%) |
Oct 30, 2009 | 19.44 | 19.58 | 18.27 | 18.44 | 6,127,931 | -1.10(-5.64%) |
Oct 29, 2009 | 18.67 | 19.58 | 18.67 | 19.54 | 4,208,989 | +0.97(+5.22%) |
Oct 28, 2009 | 19.36 | 19.36 | 18.46 | 18.57 | 6,319,309 | -0.91(-4.67%) |
Oct 27, 2009 | 19.86 | 19.96 | 19.22 | 19.48 | 7,450,298 | -0.38(-1.94%) |
Oct 26, 2009 | 20.57 | 20.86 | 19.77 | 19.86 | 6,851,600 | -0.65(-3.17%) |
Oct 23, 2009 | 20.66 | 20.71 | 20.40 | 20.52 | 6,118,944 | -0.73(-3.45%) |
Oct 22, 2009 | 20.95 | 21.37 | 20.66 | 21.25 | 4,710,869 | +0.28(+1.34%) |
Oct 21, 2009 | 21.08 | 21.51 | 20.91 | 20.97 | 5,457,740 | -0.14(-0.67%) |
Oct 20, 2009 | 20.92 | 21.14 | 20.91 | 21.11 | 5,816,856 | -0.01(-0.04%) |
Oct 19, 2009 | 20.35 | 21.26 | 20.35 | 21.11 | 7,143,572 | +0.50(+2.44%) |
Oct 16, 2009 | 20.49 | 21.27 | 20.09 | 20.61 | 12,656,489 | +0.58(+2.88%) |
Oct 15, 2009 | 18.44 | 20.78 | 17.99 | 20.03 | 22,863,458 | +0.61(+3.12%) |
Oct 14, 2009 | 18.23 | 19.71 | 18.69 | 19.43 | 20,185,182 | +1.20(+6.57%) |
Oct 13, 2009 | 17.76 | 18.28 | 17.63 | 18.23 | 7,655,468 | +0.37(+2.07%) |
Oct 12, 2009 | 17.60 | 17.96 | 17.57 | 17.86 | 6,340,643 | +0.29(+1.64%) |
Oct 09, 2009 | 17.17 | 17.61 | 17.07 | 17.57 | 4,735,881 | +0.35(+2.02%) |
Oct 08, 2009 | 16.83 | 17.48 | 16.67 | 17.22 | 6,036,733 | +0.56(+3.37%) |
Oct 07, 2009 | 16.34 | 16.70 | 16.26 | 16.66 | 4,023,453 | +0.29(+1.76%) |
Oct 06, 2009 | 16.30 | 16.71 | 16.11 | 16.37 | 5,038,286 | +0.21(+1.28%) |
Oct 05, 2009 | 15.63 | 16.19 | 15.63 | 16.17 | 5,285,641 | +0.62(+4.00%) |
Oct 02, 2009 | 15.75 | 15.75 | 15.36 | 15.54 | 8,770,983 | -0.54(-3.36%) |
Oct 01, 2009 | 16.73 | 16.84 | 16.08 | 16.08 | 6,616,871 | -0.93(-5.48%) |
Sep 30, 2009 | 17.02 | 17.12 | 16.35 | 17.02 | 8,875,584 | +0.08(+0.48%) |
Sep 29, 2009 | 17.13 | 17.27 | 16.84 | 16.93 | 4,200,941 | -0.22(-1.29%) |
Sep 28, 2009 | 17.08 | 17.35 | 16.99 | 17.16 | 4,535,266 | +0.16(+0.96%) |
Sep 25, 2009 | 17.36 | 17.40 | 16.93 | 16.99 | 4,237,226 | -0.41(-2.38%) |
Sep 24, 2009 | 18.04 | 18.15 | 17.28 | 17.41 | 4,865,194 | -0.55(-3.09%) |
Sep 23, 2009 | 18.47 | 18.47 | 17.94 | 17.96 | 3,522,906 | -0.33(-1.78%) |
Sep 22, 2009 | 18.17 | 18.44 | 18.11 | 18.29 | 3,082,505 | +0.24(+1.35%) |
Sep 21, 2009 | 18.12 | 18.35 | 17.91 | 18.04 | 2,368,346 | -0.38(-2.09%) |
Sep 18, 2009 | 18.31 | 18.50 | 18.06 | 18.43 | 4,031,007 | +0.17(+0.93%) |
Sep 17, 2009 | 18.50 | 18.56 | 18.07 | 18.26 | 4,210,021 | -0.22(-1.21%) |
Sep 16, 2009 | 18.55 | 18.61 | 18.31 | 18.48 | 6,553,322 | +0.01(+0.05%) |
Sep 15, 2009 | 18.21 | 18.69 | 18.19 | 18.47 | 6,909,510 | +0.21(+1.13%) |
Sep 14, 2009 | 18.21 | 18.33 | 17.94 | 18.27 | 5,756,340 | -0.26(-1.40%) |
Sep 11, 2009 | 18.72 | 18.77 | 18.35 | 18.53 | 4,770,924 | -0.16(-0.83%) |
Sep 10, 2009 | 18.71 | 18.88 | 18.58 | 18.68 | 5,231,998 | +0.04(+0.24%) |
Sep 09, 2009 | 18.50 | 18.91 | 18.32 | 18.64 | 4,987,921 | +0.13(+0.68%) |
Sep 08, 2009 | 17.84 | 18.55 | 17.65 | 18.51 | 9,010,586 | +1.28(+7.43%) |
Sep 04, 2009 | 16.78 | 17.26 | 16.73 | 17.23 | 3,512,213 | +0.50(+2.96%) |
Sep 03, 2009 | 16.93 | 16.93 | 16.53 | 16.73 | 3,027,713 | -0.04(-0.22%) |
Sep 02, 2009 | 17.05 | 17.17 | 16.74 | 16.77 | 3,310,917 | -0.38(-2.20%) |