Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 18.75 | 19.31 | 18.72 | 19.27 | 53,466,944 | +0.62(+3.32%) |
Nov 27, 2009 | 18.53 | 18.96 | 18.48 | 18.65 | 33,729,292 | -0.47(-2.48%) |
Nov 25, 2009 | 19.25 | 19.33 | 19.00 | 19.12 | 33,304,744 | +0.22(+1.16%) |
Nov 24, 2009 | 19.16 | 19.29 | 18.88 | 18.90 | 42,228,000 | -0.38(-2.00%) |
Nov 23, 2009 | 19.39 | 19.48 | 19.16 | 19.29 | 47,644,968 | +0.14(+0.72%) |
Nov 20, 2009 | 19.38 | 19.43 | 19.01 | 19.15 | 60,949,904 | -0.30(-1.52%) |
Nov 19, 2009 | 19.65 | 19.67 | 19.34 | 19.45 | 44,893,228 | -0.38(-1.94%) |
Nov 18, 2009 | 19.44 | 19.88 | 19.43 | 19.83 | 39,696,616 | +0.34(+1.73%) |
Nov 17, 2009 | 19.37 | 19.58 | 19.23 | 19.49 | 42,463,580 | +0.11(+0.57%) |
Nov 16, 2009 | 19.18 | 19.71 | 19.09 | 19.38 | 65,861,412 | +0.36(+1.91%) |
Nov 13, 2009 | 19.23 | 19.30 | 18.81 | 19.02 | 53,230,240 | -0.37(-1.91%) |
Nov 12, 2009 | 19.78 | 19.86 | 19.32 | 19.39 | 50,303,636 | -0.40(-2.01%) |
Nov 11, 2009 | 19.49 | 20.02 | 19.41 | 19.79 | 58,337,084 | +0.48(+2.49%) |
Nov 10, 2009 | 19.41 | 19.55 | 19.19 | 19.31 | 51,227,800 | -0.21(-1.06%) |
Nov 09, 2009 | 18.90 | 19.51 | 18.64 | 19.51 | 64,597,496 | +0.88(+4.72%) |
Nov 06, 2009 | 18.36 | 18.78 | 18.26 | 18.64 | 54,738,896 | +0.31(+1.69%) |
Nov 05, 2009 | 18.57 | 18.78 | 18.21 | 18.33 | 77,628,184 | -0.10(-0.56%) |
Nov 04, 2009 | 19.25 | 19.32 | 18.36 | 18.43 | 67,025,392 | -0.63(-3.32%) |
Nov 03, 2009 | 18.64 | 19.27 | 18.56 | 19.06 | 55,076,428 | +0.09(+0.47%) |
Nov 02, 2009 | 19.14 | 19.40 | 18.37 | 18.97 | 80,880,200 | +0.06(+0.33%) |
Oct 30, 2009 | 19.47 | 19.58 | 18.79 | 18.91 | 96,676,552 | -0.72(-3.68%) |
Oct 29, 2009 | 19.23 | 19.67 | 19.03 | 19.63 | 69,701,720 | +0.76(+4.04%) |
Oct 28, 2009 | 19.40 | 19.43 | 18.83 | 18.87 | 83,323,864 | -0.64(-3.28%) |
Oct 27, 2009 | 19.52 | 19.73 | 19.27 | 19.51 | 72,502,504 | -0.04(-0.21%) |
Oct 26, 2009 | 20.14 | 20.15 | 19.43 | 19.55 | 80,320,696 | -0.60(-2.97%) |
Oct 23, 2009 | 20.22 | 20.26 | 19.96 | 20.15 | 71,859,784 | -0.58(-2.82%) |
Oct 22, 2009 | 19.78 | 20.81 | 19.66 | 20.73 | 109,001,312 | +0.87(+4.39%) |
Oct 21, 2009 | 20.68 | 21.38 | 19.82 | 19.86 | 165,405,568 | -1.07(-5.12%) |
Oct 20, 2009 | 20.83 | 21.05 | 20.75 | 20.93 | 60,639,764 | +0.27(+1.30%) |
Oct 19, 2009 | 20.85 | 20.90 | 20.46 | 20.66 | 47,035,996 | +0.03(+0.17%) |
Oct 16, 2009 | 21.01 | 21.05 | 20.50 | 20.63 | 83,640,072 | -0.93(-4.33%) |
Oct 15, 2009 | 21.30 | 21.67 | 21.25 | 21.56 | 56,862,716 | +0.03(+0.13%) |
Oct 14, 2009 | 21.10 | 21.60 | 20.88 | 21.53 | 91,515,512 | +0.88(+4.26%) |
Oct 13, 2009 | 20.60 | 20.85 | 20.35 | 20.66 | 56,226,488 | -0.15(-0.73%) |
Oct 12, 2009 | 20.04 | 20.99 | 20.00 | 20.81 | 76,381,088 | +0.74(+3.66%) |
Oct 09, 2009 | 19.93 | 20.15 | 19.83 | 20.07 | 42,532,420 | +0.11(+0.55%) |
Oct 08, 2009 | 20.04 | 20.22 | 19.87 | 19.96 | 65,898,788 | -0.14(-0.72%) |
Oct 07, 2009 | 19.58 | 20.13 | 19.49 | 20.11 | 60,829,856 | +0.41(+2.09%) |
Oct 06, 2009 | 19.47 | 19.96 | 19.45 | 19.69 | 85,963,856 | +0.39(+2.03%) |
Oct 05, 2009 | 18.86 | 19.45 | 18.79 | 19.30 | 81,593,480 | +1.24(+6.89%) |
Oct 02, 2009 | 17.89 | 18.34 | 17.86 | 18.06 | 75,764,584 | -0.22(-1.20%) |
Oct 01, 2009 | 19.28 | 19.28 | 18.23 | 18.28 | 82,140,344 | -1.09(-5.61%) |
Sep 30, 2009 | 19.54 | 19.71 | 19.16 | 19.36 | 57,034,324 | -0.12(-0.60%) |
Sep 29, 2009 | 19.72 | 19.91 | 19.45 | 19.48 | 43,200,928 | -0.21(-1.08%) |
Sep 28, 2009 | 19.45 | 19.86 | 19.25 | 19.69 | 45,579,824 | +0.32(+1.67%) |
Sep 25, 2009 | 19.43 | 19.54 | 19.10 | 19.37 | 50,187,916 | -0.18(-0.91%) |
Sep 24, 2009 | 19.86 | 20.06 | 19.18 | 19.55 | 67,865,416 | -0.21(-1.08%) |
Sep 23, 2009 | 20.15 | 20.21 | 19.73 | 19.76 | 55,534,624 | -0.43(-2.14%) |
Sep 22, 2009 | 19.67 | 20.30 | 19.46 | 20.20 | 65,782,680 | +0.76(+3.89%) |
Sep 21, 2009 | 19.51 | 19.71 | 19.34 | 19.44 | 50,015,220 | -0.14(-0.70%) |
Sep 18, 2009 | 19.98 | 19.98 | 19.40 | 19.58 | 62,213,268 | -0.20(-1.01%) |
Sep 17, 2009 | 20.09 | 20.23 | 19.62 | 19.78 | 53,663,528 | +0.07(+0.35%) |
Sep 16, 2009 | 19.77 | 20.31 | 19.49 | 19.71 | 72,192,904 | +0.07(+0.35%) |
Sep 15, 2009 | 19.19 | 19.85 | 19.10 | 19.64 | 73,846,320 | +0.45(+2.36%) |
Sep 14, 2009 | 18.67 | 19.23 | 18.62 | 19.18 | 46,634,316 | +0.34(+1.79%) |
Sep 11, 2009 | 19.12 | 19.30 | 18.81 | 18.85 | 49,193,400 | -0.30(-1.54%) |
Sep 10, 2009 | 18.90 | 19.21 | 18.76 | 19.14 | 59,578,356 | +0.12(+0.65%) |
Sep 09, 2009 | 18.57 | 19.07 | 18.54 | 19.02 | 69,101,592 | +0.48(+2.59%) |
Sep 08, 2009 | 18.70 | 18.75 | 18.28 | 18.54 | 46,185,660 | +0.05(+0.26%) |
Sep 04, 2009 | 18.47 | 18.54 | 18.25 | 18.49 | 45,930,272 | +0.00(+0.00%) |
Sep 03, 2009 | 18.09 | 18.50 | 18.08 | 18.49 | 57,434,272 | +0.56(+3.14%) |
Sep 02, 2009 | 17.93 | 18.35 | 17.79 | 17.93 | 78,405,568 | -0.06(-0.34%) |