Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 20.10 | 20.10 | 19.80 | 19.97 | 3,704,561 | -0.07(-0.34%) |
Nov 27, 2009 | 20.07 | 20.14 | 19.68 | 20.04 | 1,874,964 | -0.52(-2.55%) |
Nov 25, 2009 | 20.53 | 20.60 | 20.37 | 20.57 | 2,819,770 | +0.07(+0.35%) |
Nov 24, 2009 | 20.58 | 20.74 | 20.39 | 20.49 | 4,139,764 | -0.10(-0.50%) |
Nov 23, 2009 | 20.65 | 21.00 | 20.48 | 20.60 | 3,822,445 | +0.18(+0.90%) |
Nov 20, 2009 | 20.22 | 20.45 | 20.02 | 20.41 | 4,879,801 | +0.11(+0.53%) |
Nov 19, 2009 | 20.42 | 20.45 | 19.99 | 20.31 | 3,224,787 | -0.23(-1.12%) |
Nov 18, 2009 | 20.86 | 20.92 | 20.34 | 20.54 | 5,125,717 | -0.37(-1.75%) |
Nov 17, 2009 | 20.76 | 20.94 | 20.70 | 20.90 | 5,301,456 | +0.06(+0.31%) |
Nov 16, 2009 | 19.96 | 20.86 | 19.93 | 20.84 | 8,396,704 | +0.95(+4.78%) |
Nov 13, 2009 | 19.79 | 19.95 | 19.68 | 19.89 | 3,853,001 | +0.07(+0.37%) |
Nov 12, 2009 | 19.88 | 19.92 | 19.67 | 19.82 | 7,835,762 | -0.03(-0.15%) |
Nov 11, 2009 | 20.07 | 20.23 | 19.69 | 19.84 | 5,719,756 | -0.14(-0.68%) |
Nov 10, 2009 | 20.06 | 20.31 | 19.90 | 19.98 | 6,078,232 | -0.12(-0.62%) |
Nov 09, 2009 | 20.10 | 20.23 | 19.95 | 20.11 | 5,533,536 | +0.17(+0.83%) |
Nov 06, 2009 | 19.66 | 19.96 | 19.32 | 19.94 | 7,504,532 | +0.49(+2.54%) |
Nov 05, 2009 | 19.11 | 19.72 | 19.06 | 19.44 | 8,460,989 | +0.36(+1.90%) |
Nov 04, 2009 | 19.20 | 19.28 | 19.01 | 19.08 | 4,195,886 | +0.03(+0.18%) |
Nov 03, 2009 | 18.71 | 19.07 | 18.61 | 19.05 | 6,247,296 | +0.12(+0.61%) |
Nov 02, 2009 | 18.40 | 18.97 | 18.23 | 18.93 | 8,022,836 | +0.81(+4.45%) |
Oct 30, 2009 | 18.84 | 19.38 | 18.13 | 18.13 | 23,570,370 | +0.58(+3.31%) |
Oct 29, 2009 | 17.22 | 17.73 | 17.12 | 17.55 | 5,883,376 | +0.47(+2.77%) |
Oct 28, 2009 | 17.56 | 17.76 | 17.05 | 17.07 | 4,485,482 | -0.51(-2.89%) |
Oct 27, 2009 | 17.77 | 17.99 | 17.55 | 17.58 | 3,607,758 | -0.19(-1.06%) |
Oct 26, 2009 | 17.95 | 18.37 | 17.70 | 17.77 | 2,865,711 | -0.14(-0.81%) |
Oct 23, 2009 | 17.94 | 17.96 | 17.80 | 17.91 | 2,414,958 | -0.32(-1.75%) |
Oct 22, 2009 | 18.18 | 18.36 | 17.97 | 18.23 | 3,056,630 | +0.18(+1.02%) |
Oct 21, 2009 | 17.76 | 18.42 | 17.76 | 18.05 | 6,418,904 | +0.17(+0.98%) |
Oct 20, 2009 | 17.70 | 17.89 | 17.68 | 17.87 | 3,193,786 | +0.09(+0.50%) |
Oct 19, 2009 | 17.84 | 17.91 | 17.58 | 17.78 | 3,873,167 | +0.25(+1.43%) |
Oct 16, 2009 | 17.69 | 18.17 | 17.42 | 17.53 | 11,630,266 | +0.85(+5.09%) |
Oct 15, 2009 | 16.51 | 16.69 | 16.28 | 16.68 | 1,630,072 | +0.12(+0.72%) |
Oct 14, 2009 | 16.53 | 16.63 | 16.37 | 16.57 | 2,359,119 | +0.14(+0.83%) |
Oct 13, 2009 | 16.45 | 16.55 | 16.30 | 16.43 | 3,005,615 | -0.09(-0.54%) |
Oct 12, 2009 | 16.64 | 16.82 | 16.48 | 16.52 | 4,525,609 | -0.41(-2.39%) |
Oct 09, 2009 | 16.86 | 16.94 | 16.70 | 16.92 | 2,091,627 | +0.06(+0.38%) |
Oct 08, 2009 | 16.56 | 17.03 | 16.53 | 16.86 | 4,891,182 | +0.41(+2.52%) |
Oct 07, 2009 | 16.06 | 16.46 | 16.04 | 16.45 | 5,538,230 | +0.70(+4.44%) |
Oct 06, 2009 | 15.70 | 16.01 | 15.70 | 15.75 | 3,590,559 | +0.10(+0.63%) |
Oct 05, 2009 | 15.50 | 15.68 | 15.35 | 15.65 | 3,303,888 | +0.15(+0.96%) |
Oct 02, 2009 | 15.25 | 15.63 | 15.18 | 15.50 | 4,022,693 | +0.17(+1.11%) |
Oct 01, 2009 | 15.72 | 15.78 | 15.31 | 15.33 | 3,925,149 | -0.49(-3.07%) |
Sep 30, 2009 | 15.68 | 15.86 | 15.39 | 15.81 | 2,453,723 | +0.16(+1.01%) |
Sep 29, 2009 | 15.59 | 15.83 | 15.56 | 15.66 | 2,207,777 | +0.15(+0.96%) |
Sep 28, 2009 | 15.36 | 15.73 | 15.32 | 15.51 | 1,771,045 | +0.23(+1.48%) |
Sep 25, 2009 | 15.39 | 15.58 | 15.27 | 15.28 | 2,037,953 | -0.13(-0.86%) |
Sep 24, 2009 | 15.90 | 15.93 | 15.37 | 15.41 | 3,540,308 | -0.36(-2.27%) |
Sep 23, 2009 | 15.97 | 16.17 | 15.74 | 15.77 | 4,464,703 | -0.14(-0.91%) |
Sep 22, 2009 | 15.72 | 16.00 | 15.57 | 15.92 | 5,119,353 | +0.24(+1.52%) |
Sep 21, 2009 | 15.52 | 15.73 | 15.46 | 15.68 | 4,294,448 | -0.01(-0.08%) |
Sep 18, 2009 | 15.26 | 15.85 | 15.17 | 15.69 | 7,426,428 | +0.58(+3.87%) |
Sep 17, 2009 | 15.13 | 15.38 | 15.04 | 15.11 | 2,970,648 | +0.13(+0.88%) |
Sep 16, 2009 | 14.89 | 15.15 | 14.85 | 14.97 | 2,830,260 | +0.09(+0.57%) |
Sep 15, 2009 | 14.72 | 14.98 | 14.70 | 14.89 | 3,666,797 | +0.12(+0.84%) |
Sep 14, 2009 | 14.51 | 14.79 | 14.45 | 14.77 | 2,650,412 | +0.16(+1.08%) |
Sep 11, 2009 | 14.72 | 14.77 | 14.55 | 14.61 | 3,873,135 | -0.10(-0.67%) |
Sep 10, 2009 | 14.60 | 14.80 | 14.57 | 14.71 | 5,404,660 | +0.08(+0.55%) |
Sep 09, 2009 | 14.73 | 15.03 | 14.42 | 14.62 | 4,950,538 | -0.16(-1.10%) |
Sep 08, 2009 | 14.77 | 14.92 | 14.71 | 14.79 | 2,625,144 | +0.04(+0.26%) |
Sep 04, 2009 | 14.39 | 14.77 | 14.36 | 14.75 | 2,520,024 | +0.38(+2.67%) |
Sep 03, 2009 | 14.50 | 14.57 | 14.13 | 14.36 | 4,207,821 | -0.14(-0.94%) |
Sep 02, 2009 | 14.81 | 14.81 | 14.37 | 14.50 | 5,821,195 | -0.30(-2.02%) |