Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 19.91 | 20.05 | 19.83 | 20.01 | 5,224,503 | +0.13(+0.66%) |
Nov 27, 2009 | 19.95 | 20.07 | 19.79 | 19.87 | 2,382,382 | -0.35(-1.74%) |
Nov 25, 2009 | 20.13 | 20.29 | 20.01 | 20.23 | 5,589,537 | -0.10(-0.51%) |
Nov 24, 2009 | 20.22 | 20.45 | 20.19 | 20.33 | 6,835,109 | +0.12(+0.57%) |
Nov 23, 2009 | 20.18 | 20.42 | 20.16 | 20.22 | 5,522,157 | +0.21(+1.07%) |
Nov 20, 2009 | 19.81 | 20.02 | 19.69 | 20.00 | 9,944,128 | -0.24(-1.20%) |
Nov 19, 2009 | 20.31 | 20.36 | 20.15 | 20.24 | 4,999,832 | -0.13(-0.62%) |
Nov 18, 2009 | 20.46 | 20.51 | 20.29 | 20.37 | 4,106,465 | -0.12(-0.56%) |
Nov 17, 2009 | 20.38 | 20.48 | 20.35 | 20.48 | 5,527,711 | +0.08(+0.40%) |
Nov 16, 2009 | 20.03 | 20.41 | 20.02 | 20.40 | 6,015,901 | +0.46(+2.32%) |
Nov 13, 2009 | 19.86 | 20.06 | 19.80 | 19.94 | 5,189,709 | +0.00(+0.00%) |
Nov 12, 2009 | 20.16 | 20.24 | 19.89 | 19.94 | 5,554,440 | -0.22(-1.09%) |
Nov 11, 2009 | 20.29 | 20.33 | 20.07 | 20.16 | 4,298,226 | -0.06(-0.30%) |
Nov 10, 2009 | 20.09 | 20.26 | 20.07 | 20.22 | 5,333,299 | +0.09(+0.44%) |
Nov 09, 2009 | 19.91 | 20.14 | 19.82 | 20.13 | 5,491,613 | +0.35(+1.78%) |
Nov 06, 2009 | 19.65 | 19.99 | 19.62 | 19.78 | 7,554,445 | +0.05(+0.25%) |
Nov 05, 2009 | 19.48 | 19.76 | 19.48 | 19.73 | 6,366,027 | +0.43(+2.22%) |
Nov 04, 2009 | 19.16 | 19.58 | 19.13 | 19.30 | 6,804,678 | +0.20(+1.07%) |
Nov 03, 2009 | 19.02 | 19.25 | 18.96 | 19.10 | 6,820,273 | +0.07(+0.38%) |
Nov 02, 2009 | 18.81 | 19.16 | 18.75 | 19.03 | 7,548,932 | +0.28(+1.50%) |
Oct 30, 2009 | 19.05 | 19.16 | 18.70 | 18.75 | 8,412,210 | -0.30(-1.56%) |
Oct 29, 2009 | 19.10 | 19.15 | 18.89 | 19.04 | 7,216,060 | +0.01(+0.06%) |
Oct 28, 2009 | 19.09 | 19.27 | 18.97 | 19.03 | 5,514,747 | -0.05(-0.29%) |
Oct 27, 2009 | 19.19 | 19.42 | 19.02 | 19.09 | 5,981,189 | -0.05(-0.29%) |
Oct 26, 2009 | 19.40 | 19.60 | 19.10 | 19.14 | 8,021,087 | -0.20(-1.02%) |
Oct 23, 2009 | 19.26 | 19.38 | 19.16 | 19.34 | 5,778,447 | -0.18(-0.90%) |
Oct 22, 2009 | 19.27 | 19.54 | 19.25 | 19.52 | 6,102,030 | +0.23(+1.20%) |
Oct 21, 2009 | 19.23 | 19.47 | 19.16 | 19.29 | 6,549,376 | +0.05(+0.29%) |
Oct 20, 2009 | 19.11 | 19.23 | 19.09 | 19.23 | 4,165,805 | -0.08(-0.40%) |
Oct 19, 2009 | 19.03 | 19.37 | 18.85 | 19.31 | 4,210,902 | +0.32(+1.71%) |
Oct 16, 2009 | 18.81 | 19.04 | 18.73 | 18.98 | 5,399,187 | +0.04(+0.24%) |
Oct 15, 2009 | 19.07 | 19.11 | 18.81 | 18.94 | 9,486,770 | -0.15(-0.81%) |
Oct 14, 2009 | 19.11 | 19.18 | 19.03 | 19.09 | 3,630,985 | +0.11(+0.58%) |
Oct 13, 2009 | 19.16 | 19.16 | 18.90 | 18.98 | 4,622,606 | -0.19(-0.97%) |
Oct 12, 2009 | 19.12 | 19.24 | 19.06 | 19.17 | 2,714,713 | +0.09(+0.46%) |
Oct 09, 2009 | 18.84 | 19.08 | 18.82 | 19.08 | 3,917,404 | +0.26(+1.37%) |
Oct 08, 2009 | 18.82 | 18.91 | 18.73 | 18.82 | 3,433,755 | +0.08(+0.41%) |
Oct 07, 2009 | 18.63 | 18.75 | 18.44 | 18.75 | 3,836,943 | +0.13(+0.68%) |
Oct 06, 2009 | 18.55 | 18.74 | 18.47 | 18.62 | 3,670,883 | +0.09(+0.47%) |
Oct 05, 2009 | 18.41 | 18.55 | 18.23 | 18.53 | 4,225,911 | +0.12(+0.63%) |
Oct 02, 2009 | 18.53 | 18.54 | 18.35 | 18.42 | 4,358,384 | -0.17(-0.92%) |
Oct 01, 2009 | 18.95 | 18.96 | 18.59 | 18.59 | 6,442,170 | -0.39(-2.03%) |
Sep 30, 2009 | 19.04 | 19.04 | 18.84 | 18.97 | 7,300,225 | -0.13(-0.66%) |
Sep 29, 2009 | 19.10 | 19.15 | 18.93 | 19.10 | 4,822,233 | +0.08(+0.41%) |
Sep 28, 2009 | 18.82 | 19.12 | 18.82 | 19.02 | 3,743,033 | +0.22(+1.16%) |
Sep 25, 2009 | 18.81 | 18.95 | 18.80 | 18.80 | 4,990,840 | -0.03(-0.18%) |
Sep 24, 2009 | 18.74 | 18.90 | 18.71 | 18.84 | 5,177,251 | +0.11(+0.59%) |
Sep 23, 2009 | 18.75 | 19.04 | 18.71 | 18.73 | 5,039,363 | -0.02(-0.09%) |
Sep 22, 2009 | 18.87 | 18.92 | 18.67 | 18.74 | 5,106,491 | -0.06(-0.32%) |
Sep 21, 2009 | 18.85 | 18.96 | 18.68 | 18.80 | 4,387,546 | -0.08(-0.41%) |
Sep 18, 2009 | 18.80 | 18.97 | 18.64 | 18.88 | 8,412,163 | +0.17(+0.91%) |
Sep 17, 2009 | 18.65 | 18.77 | 18.47 | 18.71 | 6,781,013 | +0.30(+1.60%) |
Sep 16, 2009 | 18.50 | 18.77 | 18.32 | 18.41 | 5,483,341 | +0.01(+0.07%) |
Sep 15, 2009 | 18.29 | 18.45 | 18.16 | 18.40 | 5,829,249 | +0.15(+0.81%) |
Sep 14, 2009 | 18.02 | 18.27 | 18.01 | 18.25 | 5,714,340 | +0.22(+1.22%) |
Sep 11, 2009 | 18.07 | 18.10 | 17.96 | 18.03 | 5,138,192 | -0.02(-0.09%) |
Sep 10, 2009 | 18.18 | 18.27 | 17.96 | 18.05 | 5,730,057 | -0.14(-0.79%) |
Sep 09, 2009 | 18.15 | 18.27 | 18.09 | 18.19 | 4,295,260 | +0.03(+0.18%) |
Sep 08, 2009 | 18.22 | 18.22 | 18.02 | 18.16 | 4,321,165 | +0.01(+0.06%) |
Sep 04, 2009 | 18.02 | 18.16 | 17.91 | 18.15 | 5,467,047 | +0.14(+0.79%) |
Sep 03, 2009 | 18.11 | 18.16 | 17.91 | 18.00 | 5,094,721 | +0.00(+0.00%) |
Sep 02, 2009 | 18.12 | 18.15 | 17.91 | 18.00 | 4,692,385 | -0.15(-0.82%) |