Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 19.28 | 19.34 | 19.10 | 19.16 | 5,840,585 | -0.07(-0.37%) |
Nov 27, 2009 | 19.05 | 19.30 | 18.96 | 19.23 | 2,651,976 | -0.17(-0.87%) |
Nov 25, 2009 | 19.40 | 19.45 | 19.19 | 19.40 | 3,798,999 | +0.09(+0.48%) |
Nov 24, 2009 | 19.47 | 19.49 | 19.24 | 19.31 | 5,509,337 | -0.18(-0.92%) |
Nov 23, 2009 | 19.67 | 19.67 | 19.44 | 19.49 | 5,725,488 | +0.08(+0.39%) |
Nov 20, 2009 | 19.29 | 19.43 | 19.21 | 19.41 | 6,116,818 | +0.04(+0.22%) |
Nov 19, 2009 | 19.41 | 19.42 | 19.14 | 19.37 | 4,869,878 | -0.14(-0.72%) |
Nov 18, 2009 | 19.62 | 19.64 | 19.31 | 19.51 | 4,987,764 | -0.08(-0.42%) |
Nov 17, 2009 | 19.45 | 19.61 | 19.35 | 19.59 | 5,514,084 | +0.08(+0.42%) |
Nov 16, 2009 | 19.10 | 19.56 | 19.08 | 19.51 | 5,145,763 | +0.34(+1.76%) |
Nov 13, 2009 | 19.12 | 19.34 | 18.92 | 19.17 | 4,707,274 | +0.01(+0.06%) |
Nov 12, 2009 | 19.36 | 19.50 | 19.06 | 19.16 | 5,418,884 | -0.26(-1.32%) |
Nov 11, 2009 | 19.44 | 19.51 | 19.27 | 19.42 | 4,370,587 | +0.09(+0.45%) |
Nov 10, 2009 | 19.50 | 19.53 | 19.17 | 19.33 | 5,480,257 | -0.12(-0.61%) |
Nov 09, 2009 | 19.22 | 19.45 | 19.09 | 19.45 | 6,745,592 | +0.31(+1.62%) |
Nov 06, 2009 | 18.92 | 19.19 | 18.83 | 19.14 | 10,250,635 | +0.23(+1.24%) |
Nov 05, 2009 | 18.50 | 18.92 | 18.47 | 18.91 | 10,100,173 | +0.55(+2.99%) |
Nov 04, 2009 | 18.05 | 18.53 | 18.00 | 18.36 | 15,491,110 | +0.40(+2.21%) |
Nov 03, 2009 | 17.87 | 18.20 | 17.84 | 17.96 | 10,274,495 | -0.03(-0.18%) |
Nov 02, 2009 | 18.07 | 18.30 | 17.81 | 17.99 | 18,770,640 | +0.09(+0.52%) |
Oct 30, 2009 | 18.35 | 18.47 | 17.90 | 17.90 | 15,068,014 | -0.43(-2.34%) |
Oct 29, 2009 | 18.31 | 18.48 | 18.21 | 18.33 | 10,359,518 | +0.13(+0.72%) |
Oct 28, 2009 | 18.39 | 18.61 | 18.17 | 18.20 | 8,084,452 | -0.22(-1.21%) |
Oct 27, 2009 | 18.52 | 18.55 | 18.27 | 18.42 | 9,458,324 | -0.05(-0.26%) |
Oct 26, 2009 | 18.68 | 18.68 | 18.40 | 18.47 | 8,426,197 | -0.16(-0.85%) |
Oct 23, 2009 | 18.68 | 18.70 | 18.55 | 18.63 | 8,274,998 | -0.39(-2.03%) |
Oct 22, 2009 | 18.89 | 19.10 | 18.77 | 19.02 | 8,323,476 | +0.24(+1.30%) |
Oct 21, 2009 | 19.11 | 19.30 | 18.77 | 18.77 | 10,468,660 | -0.31(-1.62%) |
Oct 20, 2009 | 19.14 | 19.16 | 19.05 | 19.08 | 9,236,553 | -0.38(-1.95%) |
Oct 19, 2009 | 19.11 | 19.50 | 19.07 | 19.46 | 7,564,449 | +0.31(+1.62%) |
Oct 16, 2009 | 18.87 | 19.29 | 18.87 | 19.15 | 11,956,529 | -0.06(-0.31%) |
Oct 15, 2009 | 18.83 | 19.26 | 18.78 | 19.21 | 16,367,159 | +0.30(+1.58%) |
Oct 14, 2009 | 19.05 | 19.09 | 18.66 | 18.91 | 11,662,484 | -0.06(-0.31%) |
Oct 13, 2009 | 19.17 | 19.27 | 18.89 | 18.97 | 10,824,463 | -0.23(-1.19%) |
Oct 12, 2009 | 19.24 | 19.30 | 19.04 | 19.20 | 7,126,809 | +0.18(+0.97%) |
Oct 09, 2009 | 18.71 | 19.04 | 18.57 | 19.02 | 9,114,983 | +0.26(+1.39%) |
Oct 08, 2009 | 18.75 | 18.91 | 18.73 | 18.75 | 11,399,845 | +0.08(+0.44%) |
Oct 07, 2009 | 18.90 | 19.08 | 18.40 | 18.67 | 28,783,124 | -0.27(-1.41%) |
Oct 06, 2009 | 18.90 | 19.17 | 18.87 | 18.94 | 19,173,882 | +0.01(+0.03%) |
Oct 05, 2009 | 18.24 | 18.99 | 18.24 | 18.93 | 24,076,988 | +0.92(+5.13%) |
Oct 02, 2009 | 17.82 | 18.14 | 17.76 | 18.01 | 10,581,708 | +0.01(+0.06%) |
Oct 01, 2009 | 18.31 | 18.39 | 17.99 | 18.00 | 14,630,671 | -0.34(-1.87%) |
Sep 30, 2009 | 17.73 | 18.59 | 17.67 | 18.34 | 22,621,130 | +0.53(+2.99%) |
Sep 29, 2009 | 17.83 | 18.01 | 17.76 | 17.81 | 7,471,001 | -0.08(-0.42%) |
Sep 28, 2009 | 17.70 | 17.93 | 17.67 | 17.89 | 7,301,620 | +0.23(+1.29%) |
Sep 25, 2009 | 17.96 | 17.96 | 17.66 | 17.66 | 9,139,231 | -0.34(-1.90%) |
Sep 24, 2009 | 17.97 | 18.08 | 17.74 | 18.00 | 9,329,533 | +0.11(+0.61%) |
Sep 23, 2009 | 18.22 | 18.25 | 17.89 | 17.89 | 7,660,913 | -0.33(-1.79%) |
Sep 22, 2009 | 18.41 | 18.46 | 18.20 | 18.22 | 5,721,030 | -0.15(-0.80%) |
Sep 21, 2009 | 18.49 | 18.66 | 18.33 | 18.36 | 10,800,151 | -0.51(-2.71%) |
Sep 18, 2009 | 18.71 | 18.98 | 18.61 | 18.87 | 9,033,470 | +0.29(+1.58%) |
Sep 17, 2009 | 18.45 | 18.70 | 18.45 | 18.58 | 10,558,717 | +0.30(+1.63%) |
Sep 16, 2009 | 18.31 | 18.54 | 18.25 | 18.28 | 9,912,555 | +0.02(+0.09%) |
Sep 15, 2009 | 18.14 | 18.45 | 18.14 | 18.27 | 11,772,686 | +0.09(+0.48%) |
Sep 14, 2009 | 17.99 | 18.25 | 17.99 | 18.18 | 9,620,162 | +0.03(+0.18%) |
Sep 11, 2009 | 18.22 | 18.23 | 17.85 | 18.15 | 13,440,412 | -0.07(-0.39%) |
Sep 10, 2009 | 18.25 | 18.31 | 18.02 | 18.22 | 11,482,062 | -0.04(-0.21%) |
Sep 09, 2009 | 18.40 | 18.41 | 17.93 | 18.25 | 15,489,910 | -0.32(-1.73%) |
Sep 08, 2009 | 18.65 | 18.72 | 18.46 | 18.58 | 3,504,519 | +0.08(+0.44%) |
Sep 04, 2009 | 18.29 | 18.52 | 18.14 | 18.49 | 3,564,540 | +0.26(+1.40%) |
Sep 03, 2009 | 18.22 | 18.39 | 17.96 | 18.24 | 7,840,178 | +0.11(+0.63%) |
Sep 02, 2009 | 18.26 | 18.32 | 18.09 | 18.12 | 8,475,378 | -0.20(-1.07%) |