Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 20.39 | 20.51 | 20.04 | 20.49 | 2,677,727 | +0.21(+1.06%) |
Nov 27, 2009 | 20.42 | 20.57 | 19.93 | 20.27 | 1,028,187 | -0.57(-2.75%) |
Nov 25, 2009 | 20.64 | 20.97 | 20.52 | 20.84 | 1,718,798 | +0.33(+1.59%) |
Nov 24, 2009 | 20.63 | 20.74 | 20.22 | 20.52 | 4,902,725 | +0.30(+1.47%) |
Nov 23, 2009 | 20.31 | 20.45 | 20.09 | 20.22 | 2,406,595 | +0.20(+0.99%) |
Nov 20, 2009 | 19.84 | 20.09 | 19.69 | 20.02 | 2,554,000 | +0.01(+0.05%) |
Nov 19, 2009 | 20.08 | 20.09 | 19.69 | 20.01 | 3,161,822 | -0.29(-1.43%) |
Nov 18, 2009 | 20.39 | 20.41 | 20.08 | 20.30 | 4,261,964 | -0.03(-0.17%) |
Nov 17, 2009 | 20.54 | 20.60 | 20.10 | 20.34 | 5,532,726 | -0.06(-0.32%) |
Nov 16, 2009 | 20.32 | 20.43 | 20.09 | 20.40 | 3,946,825 | +0.38(+1.89%) |
Nov 13, 2009 | 19.89 | 20.14 | 19.70 | 20.02 | 2,900,055 | +0.05(+0.24%) |
Nov 12, 2009 | 20.29 | 20.39 | 19.86 | 19.97 | 3,620,427 | -0.23(-1.15%) |
Nov 11, 2009 | 19.98 | 20.21 | 19.85 | 20.21 | 3,424,423 | +0.41(+2.08%) |
Nov 10, 2009 | 20.08 | 20.15 | 19.59 | 19.79 | 5,708,515 | -0.42(-2.07%) |
Nov 09, 2009 | 19.29 | 20.26 | 18.98 | 20.21 | 3,530,507 | +0.96(+5.01%) |
Nov 06, 2009 | 19.10 | 19.42 | 18.90 | 19.25 | 2,517,181 | +0.26(+1.36%) |
Nov 05, 2009 | 18.87 | 19.26 | 18.70 | 18.99 | 2,401,938 | +0.30(+1.62%) |
Nov 04, 2009 | 19.06 | 19.17 | 18.61 | 18.69 | 4,001,792 | -0.11(-0.58%) |
Nov 03, 2009 | 18.19 | 18.89 | 18.01 | 18.80 | 3,345,981 | +0.42(+2.30%) |
Nov 02, 2009 | 18.11 | 18.54 | 17.81 | 18.37 | 4,073,476 | +0.48(+2.69%) |
Oct 30, 2009 | 18.76 | 18.76 | 17.76 | 17.89 | 4,157,796 | -0.99(-5.25%) |
Oct 29, 2009 | 18.10 | 19.00 | 18.07 | 18.88 | 2,799,515 | +0.87(+4.82%) |
Oct 28, 2009 | 18.89 | 18.98 | 18.00 | 18.02 | 3,726,775 | -0.94(-4.96%) |
Oct 27, 2009 | 18.69 | 19.19 | 18.51 | 18.96 | 3,145,837 | +0.22(+1.18%) |
Oct 26, 2009 | 18.82 | 19.39 | 18.40 | 18.73 | 3,939,245 | -0.05(-0.29%) |
Oct 23, 2009 | 18.94 | 19.02 | 18.74 | 18.79 | 5,157,711 | -0.36(-1.87%) |
Oct 22, 2009 | 18.71 | 19.32 | 18.44 | 19.15 | 3,405,051 | +0.44(+2.35%) |
Oct 21, 2009 | 19.15 | 19.31 | 18.69 | 18.71 | 2,630,252 | -0.43(-2.23%) |
Oct 20, 2009 | 18.74 | 19.17 | 18.71 | 19.13 | 2,566,989 | -0.08(-0.41%) |
Oct 19, 2009 | 18.99 | 19.29 | 18.96 | 19.21 | 1,729,683 | +0.25(+1.31%) |
Oct 16, 2009 | 19.07 | 19.15 | 18.89 | 18.96 | 1,806,009 | -0.22(-1.14%) |
Oct 15, 2009 | 18.96 | 19.26 | 18.92 | 19.18 | 3,413,113 | +0.05(+0.25%) |
Oct 14, 2009 | 18.58 | 19.14 | 18.58 | 19.13 | 3,016,971 | +0.77(+4.17%) |
Oct 13, 2009 | 18.56 | 18.60 | 18.04 | 18.37 | 2,682,361 | -0.29(-1.55%) |
Oct 12, 2009 | 18.69 | 18.76 | 18.28 | 18.66 | 1,798,121 | +0.39(+2.13%) |
Oct 09, 2009 | 18.11 | 18.33 | 18.04 | 18.27 | 1,952,701 | +0.20(+1.09%) |
Oct 08, 2009 | 18.07 | 18.37 | 17.95 | 18.07 | 2,499,003 | +0.18(+1.01%) |
Oct 07, 2009 | 17.97 | 18.08 | 17.72 | 17.89 | 1,156,851 | -0.07(-0.38%) |
Oct 06, 2009 | 18.14 | 18.37 | 17.73 | 17.96 | 2,204,065 | +0.04(+0.25%) |
Oct 05, 2009 | 17.19 | 18.02 | 17.18 | 17.91 | 2,671,805 | +0.80(+4.70%) |
Oct 02, 2009 | 17.19 | 17.42 | 16.99 | 17.11 | 3,605,677 | -0.33(-1.88%) |
Oct 01, 2009 | 18.24 | 18.24 | 17.39 | 17.44 | 3,861,484 | -0.81(-4.43%) |
Sep 30, 2009 | 18.77 | 18.79 | 18.11 | 18.24 | 3,554,217 | -0.51(-2.74%) |
Sep 29, 2009 | 18.75 | 18.95 | 18.60 | 18.76 | 2,375,029 | +0.07(+0.40%) |
Sep 28, 2009 | 18.10 | 18.77 | 18.10 | 18.68 | 2,455,076 | +0.63(+3.47%) |
Sep 25, 2009 | 18.21 | 18.43 | 17.99 | 18.06 | 1,968,856 | -0.25(-1.34%) |
Sep 24, 2009 | 18.80 | 18.80 | 18.07 | 18.30 | 2,848,011 | -0.47(-2.52%) |
Sep 23, 2009 | 18.77 | 19.00 | 18.60 | 18.78 | 4,412,335 | +0.02(+0.09%) |
Sep 22, 2009 | 18.78 | 19.04 | 18.69 | 18.76 | 3,381,902 | +0.18(+0.97%) |
Sep 21, 2009 | 18.30 | 18.73 | 18.17 | 18.58 | 2,510,947 | +0.00(+0.02%) |
Sep 18, 2009 | 18.91 | 18.96 | 18.36 | 18.57 | 2,917,660 | -0.22(-1.16%) |
Sep 17, 2009 | 18.70 | 18.91 | 18.63 | 18.79 | 4,238,298 | -0.05(-0.25%) |
Sep 16, 2009 | 18.83 | 19.04 | 18.67 | 18.84 | 3,354,372 | +0.20(+1.10%) |
Sep 15, 2009 | 18.08 | 18.76 | 18.03 | 18.64 | 5,860,850 | +0.60(+3.33%) |
Sep 14, 2009 | 17.83 | 18.05 | 17.69 | 18.04 | 3,385,183 | +0.01(+0.04%) |
Sep 11, 2009 | 17.90 | 18.26 | 17.84 | 18.03 | 4,305,318 | +0.19(+1.05%) |
Sep 10, 2009 | 17.67 | 17.87 | 17.27 | 17.84 | 2,555,300 | +0.07(+0.42%) |
Sep 09, 2009 | 17.43 | 17.81 | 17.20 | 17.77 | 3,469,066 | +0.22(+1.24%) |
Sep 08, 2009 | 17.30 | 17.56 | 17.09 | 17.55 | 2,683,447 | +0.42(+2.47%) |
Sep 04, 2009 | 17.14 | 17.27 | 16.92 | 17.13 | 3,190,527 | -0.01(-0.08%) |
Sep 03, 2009 | 17.13 | 17.31 | 16.92 | 17.14 | 3,160,933 | +0.14(+0.82%) |
Sep 02, 2009 | 16.96 | 17.28 | 16.90 | 17.00 | 4,522,308 | -0.14(-0.82%) |