Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 18.35 | 19.14 | 18.17 | 19.04 | 2,274,975 | +0.76(+4.14%) |
Nov 27, 2009 | 18.29 | 18.73 | 18.14 | 18.28 | 731,190 | -0.58(-3.06%) |
Nov 25, 2009 | 18.84 | 18.97 | 18.70 | 18.86 | 926,199 | +0.16(+0.83%) |
Nov 24, 2009 | 18.91 | 18.96 | 18.63 | 18.70 | 1,105,765 | -0.26(-1.37%) |
Nov 23, 2009 | 19.27 | 19.49 | 18.83 | 18.96 | 2,485,235 | +0.02(+0.10%) |
Nov 20, 2009 | 19.29 | 19.32 | 18.85 | 18.94 | 2,775,682 | -0.47(-2.40%) |
Nov 19, 2009 | 19.68 | 19.72 | 19.39 | 19.41 | 1,389,329 | -0.54(-2.71%) |
Nov 18, 2009 | 19.69 | 20.01 | 19.58 | 19.95 | 1,152,672 | +0.31(+1.58%) |
Nov 17, 2009 | 19.89 | 20.21 | 19.54 | 19.64 | 1,509,656 | -0.40(-2.01%) |
Nov 16, 2009 | 19.96 | 20.30 | 19.85 | 20.04 | 1,287,384 | +0.32(+1.60%) |
Nov 13, 2009 | 19.46 | 19.74 | 19.38 | 19.72 | 896,524 | +0.40(+2.09%) |
Nov 12, 2009 | 19.64 | 19.68 | 19.29 | 19.32 | 967,100 | -0.33(-1.70%) |
Nov 11, 2009 | 19.50 | 19.69 | 19.23 | 19.66 | 1,112,035 | +0.45(+2.32%) |
Nov 10, 2009 | 19.41 | 19.50 | 18.97 | 19.21 | 956,783 | -0.34(-1.75%) |
Nov 09, 2009 | 18.74 | 19.59 | 18.61 | 19.55 | 1,781,919 | +1.07(+5.77%) |
Nov 06, 2009 | 18.64 | 18.79 | 18.28 | 18.48 | 1,289,904 | -0.30(-1.59%) |
Nov 05, 2009 | 18.79 | 18.98 | 18.55 | 18.78 | 2,931,044 | +0.13(+0.70%) |
Nov 04, 2009 | 19.38 | 19.52 | 18.58 | 18.65 | 2,781,500 | -0.58(-3.00%) |
Nov 03, 2009 | 19.12 | 19.33 | 18.85 | 19.23 | 2,841,596 | -0.05(-0.26%) |
Nov 02, 2009 | 19.30 | 19.77 | 18.73 | 19.28 | 2,266,752 | +0.08(+0.42%) |
Oct 30, 2009 | 19.56 | 19.77 | 18.95 | 19.20 | 2,562,485 | -0.59(-2.98%) |
Oct 29, 2009 | 19.23 | 19.88 | 19.04 | 19.79 | 2,274,803 | +1.01(+5.39%) |
Oct 28, 2009 | 19.57 | 19.87 | 18.77 | 18.78 | 2,381,013 | -0.92(-4.69%) |
Oct 27, 2009 | 20.18 | 20.29 | 19.59 | 19.70 | 1,860,367 | -0.35(-1.76%) |
Oct 26, 2009 | 20.15 | 20.56 | 19.97 | 20.05 | 1,734,865 | -0.05(-0.25%) |
Oct 23, 2009 | 20.30 | 20.38 | 20.02 | 20.10 | 2,223,635 | -0.15(-0.74%) |
Oct 22, 2009 | 19.75 | 20.26 | 19.36 | 20.25 | 2,053,224 | +0.55(+2.77%) |
Oct 21, 2009 | 19.85 | 20.38 | 19.69 | 19.71 | 2,059,389 | -0.22(-1.09%) |
Oct 20, 2009 | 19.81 | 20.00 | 19.80 | 19.92 | 2,007,509 | -0.37(-1.83%) |
Oct 19, 2009 | 19.90 | 20.31 | 19.77 | 20.30 | 1,499,526 | +0.40(+2.03%) |
Oct 16, 2009 | 20.31 | 20.34 | 19.80 | 19.89 | 1,385,293 | -0.70(-3.40%) |
Oct 15, 2009 | 20.44 | 20.67 | 20.30 | 20.59 | 1,506,531 | -0.11(-0.51%) |
Oct 14, 2009 | 20.43 | 20.82 | 20.21 | 20.70 | 1,868,756 | +0.65(+3.22%) |
Oct 13, 2009 | 20.13 | 20.25 | 19.68 | 20.05 | 1,845,320 | -0.16(-0.80%) |
Oct 12, 2009 | 20.14 | 20.42 | 20.08 | 20.21 | 1,344,298 | +0.07(+0.37%) |
Oct 09, 2009 | 19.83 | 20.31 | 19.64 | 20.14 | 1,587,425 | +0.22(+1.09%) |
Oct 08, 2009 | 19.54 | 19.98 | 19.47 | 19.92 | 1,988,080 | +0.58(+2.98%) |
Oct 07, 2009 | 19.38 | 19.63 | 19.13 | 19.35 | 1,122,398 | -0.19(-0.95%) |
Oct 06, 2009 | 19.55 | 19.90 | 19.21 | 19.53 | 1,616,496 | +0.16(+0.83%) |
Oct 05, 2009 | 19.00 | 19.42 | 18.87 | 19.37 | 1,521,884 | +0.58(+3.10%) |
Oct 02, 2009 | 18.62 | 19.36 | 18.62 | 18.79 | 1,894,776 | -0.19(-1.01%) |
Oct 01, 2009 | 19.82 | 19.84 | 18.97 | 18.98 | 2,322,708 | -1.07(-5.35%) |
Sep 30, 2009 | 20.49 | 20.62 | 19.86 | 20.05 | 2,875,746 | -0.34(-1.67%) |
Sep 29, 2009 | 20.73 | 20.84 | 20.16 | 20.39 | 1,663,139 | -0.06(-0.30%) |
Sep 28, 2009 | 19.96 | 20.68 | 19.77 | 20.46 | 1,843,458 | +0.71(+3.61%) |
Sep 25, 2009 | 19.79 | 20.12 | 19.62 | 19.74 | 2,218,945 | -0.16(-0.81%) |
Sep 24, 2009 | 21.02 | 21.08 | 19.67 | 19.90 | 3,456,666 | -0.92(-4.41%) |
Sep 23, 2009 | 22.23 | 22.23 | 20.75 | 20.82 | 3,029,561 | -1.33(-6.02%) |
Sep 22, 2009 | 22.04 | 22.26 | 21.72 | 22.16 | 2,935,181 | +0.37(+1.71%) |
Sep 21, 2009 | 22.13 | 22.52 | 21.74 | 21.78 | 2,547,965 | -0.82(-3.62%) |
Sep 18, 2009 | 22.65 | 23.11 | 21.98 | 22.60 | 1,997,234 | +0.11(+0.50%) |
Sep 17, 2009 | 22.56 | 23.34 | 22.10 | 22.49 | 1,824,432 | +0.35(+1.57%) |
Sep 16, 2009 | 22.00 | 22.69 | 21.90 | 22.14 | 1,970,402 | +0.36(+1.65%) |
Sep 15, 2009 | 21.66 | 22.22 | 21.39 | 21.78 | 2,264,025 | +0.04(+0.17%) |
Sep 14, 2009 | 20.54 | 21.83 | 20.50 | 21.75 | 1,583,340 | +1.03(+4.97%) |
Sep 11, 2009 | 20.96 | 21.14 | 20.52 | 20.72 | 1,262,924 | -0.22(-1.07%) |
Sep 10, 2009 | 20.68 | 20.98 | 20.33 | 20.94 | 1,606,894 | +0.17(+0.84%) |
Sep 09, 2009 | 20.46 | 20.80 | 20.09 | 20.77 | 2,162,009 | +0.35(+1.70%) |
Sep 08, 2009 | 19.99 | 20.43 | 19.85 | 20.42 | 2,168,699 | +0.75(+3.82%) |
Sep 04, 2009 | 19.18 | 19.73 | 18.95 | 19.67 | 2,015,591 | +0.43(+2.26%) |
Sep 03, 2009 | 18.94 | 19.28 | 18.52 | 19.23 | 1,540,128 | +0.55(+2.92%) |
Sep 02, 2009 | 18.66 | 19.01 | 18.50 | 18.69 | 1,865,403 | -0.10(-0.53%) |