Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 19.99 | 19.99 | 19.69 | 19.86 | 3,724,812 | -0.07(-0.34%) |
Nov 27, 2009 | 19.96 | 20.03 | 19.57 | 19.93 | 1,885,214 | -0.52(-2.55%) |
Nov 25, 2009 | 20.42 | 20.49 | 20.25 | 20.45 | 2,835,185 | +0.07(+0.35%) |
Nov 24, 2009 | 20.47 | 20.63 | 20.28 | 20.38 | 4,162,395 | -0.10(-0.50%) |
Nov 23, 2009 | 20.53 | 20.88 | 20.37 | 20.48 | 3,843,341 | +0.18(+0.90%) |
Nov 20, 2009 | 20.11 | 20.34 | 19.91 | 20.30 | 4,906,477 | +0.11(+0.53%) |
Nov 19, 2009 | 20.31 | 20.34 | 19.88 | 20.20 | 3,242,416 | -0.23(-1.12%) |
Nov 18, 2009 | 20.75 | 20.81 | 20.23 | 20.42 | 5,153,738 | -0.36(-1.75%) |
Nov 17, 2009 | 20.64 | 20.82 | 20.59 | 20.79 | 5,330,438 | +0.06(+0.31%) |
Nov 16, 2009 | 19.86 | 20.75 | 19.82 | 20.73 | 8,442,607 | +0.95(+4.78%) |
Nov 13, 2009 | 19.68 | 19.85 | 19.57 | 19.78 | 3,874,064 | +0.07(+0.37%) |
Nov 12, 2009 | 19.77 | 19.81 | 19.56 | 19.71 | 7,878,598 | -0.03(-0.15%) |
Nov 11, 2009 | 19.96 | 20.12 | 19.58 | 19.74 | 5,751,025 | -0.14(-0.68%) |
Nov 10, 2009 | 19.95 | 20.20 | 19.79 | 19.87 | 6,111,460 | -0.12(-0.62%) |
Nov 09, 2009 | 19.99 | 20.12 | 19.84 | 20.00 | 5,563,786 | +0.17(+0.83%) |
Nov 06, 2009 | 19.55 | 19.86 | 19.22 | 19.83 | 7,545,557 | +0.49(+2.54%) |
Nov 05, 2009 | 19.01 | 19.61 | 18.96 | 19.34 | 8,507,243 | +0.36(+1.90%) |
Nov 04, 2009 | 19.10 | 19.17 | 18.91 | 18.98 | 4,218,824 | +0.03(+0.18%) |
Nov 03, 2009 | 18.61 | 18.96 | 18.51 | 18.94 | 6,281,448 | +0.11(+0.61%) |
Nov 02, 2009 | 18.30 | 18.87 | 18.13 | 18.83 | 8,066,694 | +0.80(+4.45%) |
Oct 30, 2009 | 18.74 | 19.27 | 18.03 | 18.03 | 23,699,224 | +0.58(+3.31%) |
Oct 29, 2009 | 17.12 | 17.63 | 17.02 | 17.45 | 5,915,539 | +0.47(+2.77%) |
Oct 28, 2009 | 17.47 | 17.67 | 16.96 | 16.98 | 4,510,003 | -0.50(-2.89%) |
Oct 27, 2009 | 17.67 | 17.89 | 17.45 | 17.48 | 3,627,480 | -0.19(-1.06%) |
Oct 26, 2009 | 17.85 | 18.27 | 17.60 | 17.67 | 2,881,378 | -0.14(-0.81%) |
Oct 23, 2009 | 17.84 | 17.86 | 17.71 | 17.82 | 2,428,160 | -0.32(-1.75%) |
Oct 22, 2009 | 18.08 | 18.26 | 17.87 | 18.13 | 3,073,340 | +0.18(+1.02%) |
Oct 21, 2009 | 17.67 | 18.32 | 17.67 | 17.95 | 6,453,994 | +0.17(+0.98%) |
Oct 20, 2009 | 17.60 | 17.79 | 17.59 | 17.78 | 3,211,245 | +0.09(+0.50%) |
Oct 19, 2009 | 17.74 | 17.81 | 17.48 | 17.69 | 3,894,341 | +0.25(+1.43%) |
Oct 16, 2009 | 17.59 | 18.07 | 17.33 | 17.44 | 11,693,845 | +0.84(+5.09%) |
Oct 15, 2009 | 16.42 | 16.60 | 16.19 | 16.59 | 1,638,983 | +0.12(+0.72%) |
Oct 14, 2009 | 16.44 | 16.54 | 16.28 | 16.48 | 2,372,016 | +0.14(+0.83%) |
Oct 13, 2009 | 16.36 | 16.46 | 16.21 | 16.34 | 3,022,046 | -0.09(-0.54%) |
Oct 12, 2009 | 16.55 | 16.73 | 16.39 | 16.43 | 4,550,349 | -0.40(-2.39%) |
Oct 09, 2009 | 16.76 | 16.85 | 16.61 | 16.83 | 2,103,062 | +0.06(+0.38%) |
Oct 08, 2009 | 16.47 | 16.93 | 16.44 | 16.77 | 4,917,920 | +0.41(+2.52%) |
Oct 07, 2009 | 15.97 | 16.37 | 15.96 | 16.36 | 5,568,506 | +0.70(+4.44%) |
Oct 06, 2009 | 15.62 | 15.93 | 15.61 | 15.66 | 3,610,188 | +0.10(+0.63%) |
Oct 05, 2009 | 15.42 | 15.60 | 15.27 | 15.56 | 3,321,949 | +0.15(+0.96%) |
Oct 02, 2009 | 15.17 | 15.54 | 15.10 | 15.41 | 4,044,684 | +0.17(+1.11%) |
Oct 01, 2009 | 15.63 | 15.70 | 15.23 | 15.24 | 3,946,607 | -0.48(-3.07%) |
Sep 30, 2009 | 15.60 | 15.78 | 15.30 | 15.73 | 2,467,137 | +0.16(+1.01%) |
Sep 29, 2009 | 15.50 | 15.74 | 15.48 | 15.57 | 2,219,846 | +0.15(+0.96%) |
Sep 28, 2009 | 15.28 | 15.64 | 15.24 | 15.42 | 1,780,726 | +0.22(+1.48%) |
Sep 25, 2009 | 15.31 | 15.49 | 15.19 | 15.20 | 2,049,094 | -0.13(-0.86%) |
Sep 24, 2009 | 15.81 | 15.84 | 15.29 | 15.33 | 3,559,662 | -0.36(-2.27%) |
Sep 23, 2009 | 15.89 | 16.08 | 15.65 | 15.69 | 4,489,110 | -0.14(-0.91%) |
Sep 22, 2009 | 15.63 | 15.91 | 15.48 | 15.83 | 5,147,339 | +0.24(+1.52%) |
Sep 21, 2009 | 15.44 | 15.65 | 15.37 | 15.59 | 4,317,925 | -0.01(-0.08%) |
Sep 18, 2009 | 15.18 | 15.77 | 15.09 | 15.61 | 7,467,026 | +0.58(+3.87%) |
Sep 17, 2009 | 15.05 | 15.30 | 14.96 | 15.02 | 2,986,888 | +0.13(+0.88%) |
Sep 16, 2009 | 14.81 | 15.07 | 14.77 | 14.89 | 2,845,732 | +0.08(+0.57%) |
Sep 15, 2009 | 14.64 | 14.90 | 14.62 | 14.81 | 3,686,842 | +0.12(+0.84%) |
Sep 14, 2009 | 14.43 | 14.71 | 14.38 | 14.69 | 2,664,902 | +0.16(+1.08%) |
Sep 11, 2009 | 14.64 | 14.69 | 14.47 | 14.53 | 3,894,308 | -0.10(-0.67%) |
Sep 10, 2009 | 14.52 | 14.72 | 14.49 | 14.63 | 5,434,206 | +0.08(+0.55%) |
Sep 09, 2009 | 14.65 | 14.95 | 14.35 | 14.54 | 4,977,601 | -0.16(-1.10%) |
Sep 08, 2009 | 14.69 | 14.84 | 14.63 | 14.71 | 2,639,495 | +0.04(+0.26%) |
Sep 04, 2009 | 14.31 | 14.69 | 14.28 | 14.67 | 2,533,800 | +0.38(+2.67%) |
Sep 03, 2009 | 14.42 | 14.49 | 14.06 | 14.29 | 4,230,824 | -0.14(-0.94%) |
Sep 02, 2009 | 14.73 | 14.73 | 14.29 | 14.42 | 5,853,018 | -0.30(-2.02%) |