Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 20.29 | 20.43 | 20.17 | 20.32 | 4,444,731 | -0.39(-1.87%) |
Nov 27, 2009 | 20.35 | 20.77 | 20.35 | 20.70 | 1,654,043 | -0.30(-1.45%) |
Nov 25, 2009 | 21.03 | 21.06 | 20.89 | 21.01 | 3,485,210 | +0.29(+1.42%) |
Nov 24, 2009 | 20.71 | 20.81 | 20.62 | 20.71 | 4,645,698 | +0.07(+0.33%) |
Nov 23, 2009 | 20.81 | 20.92 | 20.56 | 20.64 | 4,802,915 | +0.30(+1.47%) |
Nov 20, 2009 | 20.06 | 20.36 | 20.06 | 20.35 | 2,376,529 | +0.03(+0.14%) |
Nov 19, 2009 | 20.35 | 20.35 | 20.11 | 20.32 | 2,640,793 | -0.14(-0.67%) |
Nov 18, 2009 | 20.54 | 20.56 | 20.38 | 20.45 | 3,218,114 | -0.04(-0.19%) |
Nov 17, 2009 | 20.42 | 20.52 | 20.39 | 20.49 | 3,197,831 | -0.03(-0.17%) |
Nov 16, 2009 | 20.43 | 20.59 | 20.38 | 20.53 | 4,188,390 | +0.23(+1.11%) |
Nov 13, 2009 | 20.38 | 20.44 | 20.23 | 20.30 | 4,504,840 | -0.01(-0.05%) |
Nov 12, 2009 | 20.46 | 20.48 | 20.27 | 20.31 | 4,855,949 | +0.11(+0.56%) |
Nov 11, 2009 | 20.29 | 20.35 | 20.14 | 20.20 | 4,519,515 | -0.06(-0.29%) |
Nov 10, 2009 | 20.23 | 20.28 | 20.17 | 20.26 | 2,564,008 | -0.01(-0.05%) |
Nov 09, 2009 | 20.15 | 20.30 | 20.07 | 20.27 | 2,215,012 | +0.42(+2.10%) |
Nov 06, 2009 | 19.52 | 19.85 | 19.51 | 19.85 | 2,918,894 | +0.03(+0.15%) |
Nov 05, 2009 | 19.77 | 19.88 | 19.71 | 19.82 | 2,186,918 | +0.08(+0.40%) |
Nov 04, 2009 | 19.60 | 19.87 | 19.59 | 19.74 | 2,891,447 | -0.07(-0.35%) |
Nov 03, 2009 | 19.57 | 19.81 | 19.53 | 19.81 | 4,807,963 | -0.13(-0.66%) |
Nov 02, 2009 | 19.82 | 20.03 | 19.79 | 19.94 | 4,822,616 | -0.22(-1.09%) |
Oct 30, 2009 | 20.39 | 20.46 | 20.00 | 20.16 | 4,203,675 | -0.12(-0.60%) |
Oct 29, 2009 | 20.01 | 20.39 | 19.95 | 20.29 | 3,590,019 | +0.39(+1.95%) |
Oct 28, 2009 | 19.94 | 20.13 | 19.89 | 19.90 | 3,116,775 | -0.12(-0.61%) |
Oct 27, 2009 | 20.20 | 20.28 | 19.99 | 20.02 | 3,098,713 | +0.27(+1.39%) |
Oct 26, 2009 | 19.73 | 19.96 | 19.59 | 19.75 | 6,088,711 | +0.03(+0.17%) |
Oct 23, 2009 | 19.72 | 19.74 | 19.63 | 19.71 | 3,945,195 | -0.64(-3.13%) |
Oct 22, 2009 | 20.30 | 20.39 | 20.19 | 20.35 | 2,362,973 | -0.02(-0.12%) |
Oct 21, 2009 | 20.48 | 20.66 | 20.36 | 20.37 | 2,944,679 | -0.00(-0.02%) |
Oct 20, 2009 | 20.35 | 20.41 | 20.31 | 20.38 | 1,952,259 | -0.15(-0.74%) |
Oct 19, 2009 | 20.36 | 20.62 | 20.32 | 20.53 | 2,082,749 | +0.35(+1.72%) |
Oct 16, 2009 | 20.15 | 20.26 | 20.09 | 20.18 | 2,794,392 | -0.04(-0.19%) |
Oct 15, 2009 | 20.19 | 20.30 | 20.14 | 20.22 | 4,742,420 | +0.47(+2.38%) |
Oct 14, 2009 | 19.80 | 19.81 | 19.62 | 19.75 | 3,003,172 | +0.31(+1.59%) |
Oct 13, 2009 | 19.50 | 19.55 | 19.25 | 19.44 | 4,363,709 | -0.04(-0.23%) |
Oct 12, 2009 | 19.58 | 19.60 | 19.44 | 19.49 | 2,046,392 | +0.05(+0.28%) |
Oct 09, 2009 | 19.42 | 19.46 | 19.33 | 19.43 | 2,907,189 | +0.04(+0.23%) |
Oct 08, 2009 | 19.45 | 19.51 | 19.35 | 19.39 | 3,089,544 | +0.13(+0.66%) |
Oct 07, 2009 | 19.26 | 19.31 | 19.17 | 19.26 | 2,020,543 | +0.03(+0.15%) |
Oct 06, 2009 | 19.19 | 19.34 | 19.16 | 19.23 | 2,544,042 | +0.20(+1.03%) |
Oct 05, 2009 | 18.89 | 19.10 | 18.84 | 19.04 | 2,009,033 | +0.07(+0.36%) |
Oct 02, 2009 | 18.78 | 19.05 | 18.76 | 18.97 | 1,772,557 | -0.01(-0.08%) |
Oct 01, 2009 | 19.33 | 19.36 | 18.98 | 18.98 | 2,941,462 | -0.37(-1.92%) |
Sep 30, 2009 | 19.48 | 19.50 | 19.22 | 19.36 | 3,357,357 | -0.06(-0.30%) |
Sep 29, 2009 | 19.57 | 19.59 | 19.23 | 19.41 | 4,312,687 | -0.11(-0.58%) |
Sep 28, 2009 | 19.27 | 19.54 | 19.25 | 19.53 | 2,960,084 | +0.30(+1.56%) |
Sep 25, 2009 | 19.20 | 19.34 | 19.13 | 19.23 | 2,814,629 | +0.16(+0.82%) |
Sep 24, 2009 | 19.22 | 19.34 | 18.96 | 19.07 | 3,127,538 | -0.34(-1.74%) |
Sep 23, 2009 | 19.67 | 19.71 | 19.40 | 19.41 | 2,844,487 | +0.01(+0.05%) |
Sep 22, 2009 | 19.47 | 19.49 | 19.36 | 19.40 | 4,597,782 | +0.14(+0.74%) |
Sep 21, 2009 | 19.11 | 19.30 | 19.11 | 19.26 | 1,806,816 | +0.10(+0.54%) |
Sep 18, 2009 | 19.25 | 19.28 | 19.09 | 19.15 | 3,793,054 | +0.12(+0.62%) |
Sep 17, 2009 | 19.12 | 19.20 | 18.93 | 19.04 | 1,920,982 | +0.06(+0.31%) |
Sep 16, 2009 | 19.01 | 19.10 | 18.91 | 18.98 | 2,332,993 | -0.01(-0.05%) |
Sep 15, 2009 | 19.07 | 19.08 | 18.86 | 18.99 | 2,125,210 | -0.33(-1.72%) |
Sep 14, 2009 | 19.28 | 19.39 | 19.24 | 19.32 | 1,259,373 | +0.02(+0.13%) |
Sep 11, 2009 | 19.42 | 19.45 | 19.26 | 19.30 | 1,179,374 | -0.05(-0.28%) |
Sep 10, 2009 | 19.19 | 19.37 | 19.05 | 19.35 | 1,013,804 | +0.14(+0.71%) |
Sep 09, 2009 | 19.10 | 19.35 | 19.05 | 19.21 | 2,461,242 | +0.10(+0.51%) |
Sep 08, 2009 | 19.13 | 19.19 | 18.98 | 19.12 | 1,316,263 | -0.01(-0.05%) |
Sep 04, 2009 | 18.97 | 19.14 | 18.93 | 19.13 | 1,637,333 | +0.22(+1.14%) |
Sep 03, 2009 | 19.05 | 19.07 | 18.81 | 18.91 | 1,672,915 | -0.23(-1.18%) |
Sep 02, 2009 | 18.90 | 19.22 | 18.90 | 19.14 | 3,279,309 | +0.16(+0.85%) |