Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 19.17 | 19.45 | 19.16 | 19.44 | 4,541,491 | +0.24(+1.26%) |
Nov 27, 2009 | 19.12 | 19.41 | 19.00 | 19.20 | 2,586,420 | -0.44(-2.22%) |
Nov 25, 2009 | 19.72 | 19.82 | 19.30 | 19.63 | 5,715,405 | -0.09(-0.47%) |
Nov 24, 2009 | 19.23 | 19.87 | 19.23 | 19.72 | 5,688,172 | +0.49(+2.57%) |
Nov 23, 2009 | 19.37 | 19.67 | 19.18 | 19.23 | 4,160,045 | +0.03(+0.13%) |
Nov 20, 2009 | 19.30 | 19.43 | 18.88 | 19.21 | 5,860,200 | -0.20(-1.04%) |
Nov 19, 2009 | 19.68 | 19.81 | 19.10 | 19.41 | 3,947,188 | -0.41(-2.07%) |
Nov 18, 2009 | 19.77 | 19.87 | 19.63 | 19.82 | 2,303,522 | +0.03(+0.13%) |
Nov 17, 2009 | 20.16 | 20.16 | 19.58 | 19.79 | 3,810,143 | -0.28(-1.38%) |
Nov 16, 2009 | 19.98 | 20.23 | 19.87 | 20.07 | 3,498,718 | +0.33(+1.65%) |
Nov 13, 2009 | 19.77 | 19.91 | 19.58 | 19.74 | 3,756,752 | -0.12(-0.59%) |
Nov 12, 2009 | 20.17 | 20.44 | 19.82 | 19.86 | 3,081,841 | -0.33(-1.66%) |
Nov 11, 2009 | 19.97 | 20.48 | 19.97 | 20.19 | 4,368,116 | +0.29(+1.47%) |
Nov 10, 2009 | 20.48 | 20.48 | 19.63 | 19.90 | 6,089,774 | -0.69(-3.33%) |
Nov 09, 2009 | 20.18 | 20.59 | 20.05 | 20.59 | 3,177,120 | +0.62(+3.10%) |
Nov 06, 2009 | 19.67 | 20.23 | 19.60 | 19.97 | 4,985,535 | +0.30(+1.53%) |
Nov 05, 2009 | 19.63 | 19.96 | 19.57 | 19.67 | 4,660,944 | +0.09(+0.47%) |
Nov 04, 2009 | 19.42 | 20.01 | 19.34 | 19.57 | 5,848,215 | +0.28(+1.43%) |
Nov 03, 2009 | 19.11 | 19.47 | 18.90 | 19.30 | 9,295,802 | -0.03(-0.17%) |
Nov 02, 2009 | 19.57 | 19.68 | 19.09 | 19.33 | 9,221,081 | -0.49(-2.45%) |
Oct 30, 2009 | 20.24 | 20.83 | 19.77 | 19.82 | 8,488,799 | -0.49(-2.43%) |
Oct 29, 2009 | 21.14 | 21.23 | 19.98 | 20.31 | 11,587,067 | -0.29(-1.42%) |
Oct 28, 2009 | 21.11 | 21.47 | 20.49 | 20.60 | 9,047,377 | -0.47(-2.22%) |
Oct 27, 2009 | 20.83 | 21.34 | 20.83 | 21.07 | 7,856,104 | +0.07(+0.32%) |
Oct 26, 2009 | 20.93 | 21.34 | 20.65 | 21.00 | 6,375,064 | +0.06(+0.28%) |
Oct 23, 2009 | 20.92 | 21.03 | 20.77 | 20.95 | 3,946,077 | -0.46(-2.15%) |
Oct 22, 2009 | 21.10 | 21.45 | 21.01 | 21.41 | 5,078,751 | +0.39(+1.87%) |
Oct 21, 2009 | 20.76 | 21.41 | 20.67 | 21.01 | 8,737,176 | +0.14(+0.68%) |
Oct 20, 2009 | 20.71 | 20.95 | 20.59 | 20.87 | 11,119,910 | +0.79(+3.92%) |
Oct 19, 2009 | 20.19 | 21.16 | 20.03 | 20.08 | 11,852,707 | -0.02(-0.08%) |
Oct 16, 2009 | 19.75 | 20.23 | 19.36 | 20.10 | 8,482,542 | +0.05(+0.25%) |
Oct 15, 2009 | 19.73 | 20.07 | 19.69 | 20.05 | 5,825,062 | +0.31(+1.57%) |
Oct 14, 2009 | 19.25 | 19.77 | 19.12 | 19.74 | 7,293,490 | +0.85(+4.47%) |
Oct 13, 2009 | 18.95 | 19.10 | 18.63 | 18.90 | 5,413,791 | -0.18(-0.92%) |
Oct 12, 2009 | 18.73 | 19.11 | 18.55 | 19.07 | 5,942,348 | +0.37(+1.97%) |
Oct 09, 2009 | 18.37 | 18.83 | 18.37 | 18.70 | 9,963,868 | +0.27(+1.45%) |
Oct 08, 2009 | 17.70 | 18.65 | 17.46 | 18.44 | 11,715,631 | +1.00(+5.71%) |
Oct 07, 2009 | 17.19 | 17.44 | 17.13 | 17.44 | 5,175,325 | +0.25(+1.46%) |
Oct 06, 2009 | 16.99 | 17.45 | 16.82 | 17.19 | 4,915,532 | +0.44(+2.60%) |
Oct 05, 2009 | 16.57 | 16.85 | 16.41 | 16.75 | 5,907,328 | +0.34(+2.09%) |
Oct 02, 2009 | 16.77 | 17.01 | 16.27 | 16.41 | 9,816,494 | -0.65(-3.83%) |
Oct 01, 2009 | 17.12 | 17.22 | 16.57 | 17.06 | 12,407,464 | -0.06(-0.34%) |
Sep 30, 2009 | 16.91 | 17.21 | 15.95 | 17.12 | 18,036,110 | -0.29(-1.68%) |
Sep 29, 2009 | 15.82 | 18.29 | 15.75 | 17.41 | 25,731,408 | +1.48(+9.30%) |
Sep 28, 2009 | 15.87 | 16.01 | 15.55 | 15.93 | 10,321,164 | +0.16(+1.01%) |
Sep 25, 2009 | 16.36 | 16.42 | 15.48 | 15.77 | 17,598,372 | -0.61(-3.73%) |
Sep 24, 2009 | 17.21 | 17.48 | 16.01 | 16.39 | 16,787,846 | -0.76(-4.44%) |
Sep 23, 2009 | 18.39 | 18.39 | 17.08 | 17.15 | 13,882,751 | -1.56(-8.36%) |
Sep 22, 2009 | 18.59 | 19.07 | 18.41 | 18.71 | 8,306,930 | +0.10(+0.54%) |
Sep 21, 2009 | 19.48 | 19.50 | 18.49 | 18.61 | 11,864,601 | -1.13(-5.72%) |
Sep 18, 2009 | 20.23 | 20.44 | 19.71 | 19.74 | 6,841,424 | -0.42(-2.08%) |
Sep 17, 2009 | 21.16 | 21.32 | 19.95 | 20.16 | 13,480,048 | -0.84(-4.01%) |
Sep 16, 2009 | 20.98 | 21.70 | 20.87 | 21.00 | 4,863,124 | -0.00(-0.02%) |
Sep 15, 2009 | 21.10 | 21.23 | 20.73 | 21.00 | 4,947,759 | -0.07(-0.32%) |
Sep 14, 2009 | 20.90 | 21.08 | 20.57 | 21.07 | 4,889,275 | -0.05(-0.24%) |
Sep 11, 2009 | 20.64 | 21.22 | 20.50 | 21.12 | 5,712,027 | +0.46(+2.23%) |
Sep 10, 2009 | 20.46 | 20.79 | 20.18 | 20.66 | 5,920,425 | +0.12(+0.57%) |
Sep 09, 2009 | 19.78 | 20.58 | 19.47 | 20.54 | 8,389,504 | +0.75(+3.81%) |
Sep 08, 2009 | 19.60 | 20.29 | 19.46 | 19.79 | 13,768,529 | -0.64(-3.15%) |
Sep 04, 2009 | 20.13 | 20.57 | 19.87 | 20.44 | 11,272,750 | +0.13(+0.66%) |
Sep 03, 2009 | 21.79 | 21.82 | 19.24 | 20.30 | 22,308,244 | -1.54(-7.05%) |
Sep 02, 2009 | 21.95 | 22.07 | 21.62 | 21.84 | 3,049,441 | -0.24(-1.10%) |