Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 18.31 | 19.12 | 18.24 | 19.07 | 2,747,319 | +0.79(+4.35%) |
Nov 27, 2009 | 18.51 | 18.65 | 18.19 | 18.28 | 1,489,235 | -0.57(-3.03%) |
Nov 25, 2009 | 18.89 | 18.98 | 18.74 | 18.85 | 2,151,279 | +0.10(+0.51%) |
Nov 24, 2009 | 19.05 | 19.10 | 18.71 | 18.75 | 3,514,628 | -0.33(-1.71%) |
Nov 23, 2009 | 19.20 | 19.42 | 18.92 | 19.08 | 4,645,744 | +0.20(+1.06%) |
Nov 20, 2009 | 18.82 | 18.96 | 18.79 | 18.88 | 2,399,861 | -0.12(-0.65%) |
Nov 19, 2009 | 19.31 | 19.35 | 18.90 | 19.00 | 2,677,005 | -0.46(-2.39%) |
Nov 18, 2009 | 19.08 | 19.52 | 19.07 | 19.47 | 2,999,458 | +0.36(+1.86%) |
Nov 17, 2009 | 19.42 | 19.56 | 19.08 | 19.11 | 3,077,985 | -0.33(-1.67%) |
Nov 16, 2009 | 19.22 | 19.66 | 19.16 | 19.44 | 3,506,657 | +0.43(+2.24%) |
Nov 13, 2009 | 18.95 | 19.09 | 18.78 | 19.01 | 3,310,315 | +0.26(+1.37%) |
Nov 12, 2009 | 18.91 | 19.10 | 18.71 | 18.75 | 2,736,010 | -0.22(-1.17%) |
Nov 11, 2009 | 18.83 | 19.10 | 18.71 | 18.98 | 6,417,293 | +0.36(+1.94%) |
Nov 10, 2009 | 18.54 | 18.75 | 18.31 | 18.62 | 3,799,105 | -0.05(-0.29%) |
Nov 09, 2009 | 17.91 | 18.69 | 17.90 | 18.67 | 4,012,366 | +0.96(+5.44%) |
Nov 06, 2009 | 17.76 | 18.04 | 17.59 | 17.71 | 3,620,883 | -0.01(-0.06%) |
Nov 05, 2009 | 17.90 | 18.10 | 17.71 | 17.72 | 2,433,153 | +0.02(+0.09%) |
Nov 04, 2009 | 18.28 | 18.37 | 17.67 | 17.70 | 5,145,422 | -0.37(-2.04%) |
Nov 03, 2009 | 17.56 | 18.10 | 17.53 | 18.07 | 4,696,324 | +0.25(+1.42%) |
Nov 02, 2009 | 17.83 | 18.23 | 17.27 | 17.82 | 4,968,337 | +0.07(+0.41%) |
Oct 30, 2009 | 18.02 | 18.09 | 17.30 | 17.75 | 6,202,925 | -0.35(-1.93%) |
Oct 29, 2009 | 17.50 | 18.17 | 17.48 | 18.09 | 6,148,787 | +0.81(+4.68%) |
Oct 28, 2009 | 17.97 | 18.24 | 17.25 | 17.28 | 5,519,297 | -0.77(-4.27%) |
Oct 27, 2009 | 18.39 | 18.44 | 17.98 | 18.06 | 3,621,850 | -0.30(-1.63%) |
Oct 26, 2009 | 18.43 | 18.89 | 18.31 | 18.36 | 3,429,078 | -0.07(-0.35%) |
Oct 23, 2009 | 18.50 | 18.55 | 18.31 | 18.42 | 3,053,314 | -0.20(-1.09%) |
Oct 22, 2009 | 18.08 | 18.64 | 17.85 | 18.62 | 2,833,768 | +0.53(+2.93%) |
Oct 21, 2009 | 18.27 | 18.65 | 18.05 | 18.09 | 3,987,040 | -0.26(-1.42%) |
Oct 20, 2009 | 18.23 | 18.38 | 18.23 | 18.36 | 2,868,492 | -0.33(-1.77%) |
Oct 19, 2009 | 18.39 | 18.75 | 18.36 | 18.69 | 2,690,110 | +0.33(+1.78%) |
Oct 16, 2009 | 18.60 | 18.64 | 18.26 | 18.36 | 2,684,799 | -0.50(-2.65%) |
Oct 15, 2009 | 18.83 | 18.93 | 18.72 | 18.86 | 2,412,234 | -0.12(-0.61%) |
Oct 14, 2009 | 18.57 | 19.08 | 18.55 | 18.97 | 4,069,476 | +0.71(+3.87%) |
Oct 13, 2009 | 18.44 | 18.49 | 18.13 | 18.27 | 2,382,864 | -0.25(-1.33%) |
Oct 12, 2009 | 18.54 | 18.77 | 18.44 | 18.51 | 1,407,331 | -0.03(-0.17%) |
Oct 09, 2009 | 18.32 | 18.57 | 18.14 | 18.54 | 1,724,205 | +0.18(+0.98%) |
Oct 08, 2009 | 18.25 | 18.57 | 18.18 | 18.36 | 2,281,466 | +0.36(+1.98%) |
Oct 07, 2009 | 18.01 | 18.16 | 17.74 | 18.01 | 3,483,309 | -0.06(-0.32%) |
Oct 06, 2009 | 18.27 | 18.49 | 17.77 | 18.06 | 3,882,760 | +0.00(+0.00%) |
Oct 05, 2009 | 17.68 | 18.15 | 17.64 | 18.06 | 3,350,913 | +0.48(+2.71%) |
Oct 02, 2009 | 17.40 | 18.14 | 17.32 | 17.59 | 6,081,976 | -0.15(-0.82%) |
Oct 01, 2009 | 18.57 | 18.60 | 17.73 | 17.73 | 3,972,818 | -0.92(-4.96%) |
Sep 30, 2009 | 18.85 | 18.96 | 18.36 | 18.66 | 3,792,173 | -0.11(-0.57%) |
Sep 29, 2009 | 19.12 | 19.30 | 18.70 | 18.77 | 3,053,246 | -0.34(-1.79%) |
Sep 28, 2009 | 18.50 | 19.14 | 18.39 | 19.11 | 2,244,261 | +0.80(+4.38%) |
Sep 25, 2009 | 18.21 | 18.56 | 17.99 | 18.31 | 4,493,140 | +0.06(+0.32%) |
Sep 24, 2009 | 19.16 | 19.23 | 18.20 | 18.25 | 4,571,847 | -0.79(-4.13%) |
Sep 23, 2009 | 19.83 | 19.87 | 19.00 | 19.03 | 5,186,864 | -0.93(-4.65%) |
Sep 22, 2009 | 19.52 | 19.98 | 19.45 | 19.96 | 3,808,053 | +0.66(+3.40%) |
Sep 21, 2009 | 19.38 | 19.55 | 19.16 | 19.31 | 2,942,819 | -0.32(-1.64%) |
Sep 18, 2009 | 19.71 | 19.92 | 19.29 | 19.63 | 3,545,592 | +0.00(+0.02%) |
Sep 17, 2009 | 19.67 | 20.35 | 19.26 | 19.63 | 4,563,920 | +0.47(+2.44%) |
Sep 16, 2009 | 18.99 | 19.69 | 18.92 | 19.16 | 4,517,027 | +0.31(+1.63%) |
Sep 15, 2009 | 18.55 | 19.12 | 18.26 | 18.85 | 3,750,528 | +0.31(+1.70%) |
Sep 14, 2009 | 17.70 | 18.55 | 17.70 | 18.54 | 2,914,982 | +0.62(+3.45%) |
Sep 11, 2009 | 18.08 | 18.19 | 17.75 | 17.92 | 2,574,909 | -0.09(-0.51%) |
Sep 10, 2009 | 17.74 | 18.03 | 17.43 | 18.01 | 2,166,484 | +0.27(+1.54%) |
Sep 09, 2009 | 17.31 | 17.75 | 17.18 | 17.74 | 2,659,841 | +0.41(+2.37%) |
Sep 08, 2009 | 16.96 | 17.35 | 16.91 | 17.33 | 2,234,695 | +0.61(+3.63%) |
Sep 04, 2009 | 16.59 | 16.74 | 16.26 | 16.72 | 2,237,374 | +0.11(+0.65%) |
Sep 03, 2009 | 16.35 | 16.61 | 16.12 | 16.61 | 1,825,004 | +0.39(+2.39%) |
Sep 02, 2009 | 16.42 | 16.55 | 16.23 | 16.23 | 3,948,558 | -0.30(-1.83%) |