Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 18.05 | 18.16 | 17.34 | 17.35 | 3,848,920 | -0.71(-3.96%) |
Nov 27, 2009 | 17.57 | 18.18 | 17.57 | 18.07 | 1,233,817 | -0.14(-0.78%) |
Nov 25, 2009 | 18.23 | 18.26 | 18.08 | 18.21 | 2,020,821 | +0.07(+0.37%) |
Nov 24, 2009 | 18.11 | 18.28 | 17.98 | 18.14 | 3,098,827 | +0.05(+0.29%) |
Nov 23, 2009 | 18.32 | 18.53 | 17.95 | 18.09 | 3,198,358 | -0.08(-0.46%) |
Nov 20, 2009 | 18.49 | 18.61 | 18.09 | 18.17 | 2,186,610 | -0.43(-2.31%) |
Nov 19, 2009 | 18.96 | 19.02 | 18.55 | 18.60 | 1,695,669 | -0.44(-2.29%) |
Nov 18, 2009 | 18.99 | 19.13 | 18.90 | 19.04 | 1,474,966 | +0.02(+0.08%) |
Nov 17, 2009 | 19.46 | 19.46 | 18.94 | 19.02 | 1,716,642 | -0.44(-2.24%) |
Nov 16, 2009 | 19.35 | 19.56 | 19.22 | 19.46 | 1,757,667 | +0.27(+1.41%) |
Nov 13, 2009 | 19.04 | 19.29 | 18.90 | 19.19 | 1,310,757 | +0.17(+0.87%) |
Nov 12, 2009 | 19.42 | 19.56 | 19.00 | 19.02 | 1,013,905 | -0.39(-2.02%) |
Nov 11, 2009 | 19.42 | 19.63 | 19.20 | 19.41 | 1,497,360 | +0.15(+0.78%) |
Nov 10, 2009 | 19.29 | 19.47 | 18.96 | 19.26 | 1,923,590 | -0.20(-1.01%) |
Nov 09, 2009 | 18.96 | 19.51 | 18.93 | 19.46 | 2,457,205 | +0.59(+3.15%) |
Nov 06, 2009 | 18.95 | 19.17 | 18.62 | 18.87 | 1,404,542 | -0.25(-1.30%) |
Nov 05, 2009 | 18.96 | 19.55 | 18.47 | 19.11 | 1,927,427 | +0.44(+2.38%) |
Nov 04, 2009 | 19.03 | 19.17 | 18.62 | 18.67 | 1,951,118 | -0.24(-1.27%) |
Nov 03, 2009 | 18.88 | 19.16 | 18.68 | 18.91 | 1,593,034 | -0.08(-0.40%) |
Nov 02, 2009 | 19.00 | 19.29 | 18.78 | 18.99 | 2,079,284 | +0.14(+0.72%) |
Oct 30, 2009 | 19.38 | 19.49 | 18.84 | 18.85 | 1,875,871 | -0.59(-3.06%) |
Oct 29, 2009 | 19.19 | 19.47 | 19.08 | 19.44 | 1,378,146 | +0.44(+2.30%) |
Oct 28, 2009 | 19.53 | 19.72 | 18.92 | 19.01 | 1,770,595 | -0.56(-2.85%) |
Oct 27, 2009 | 19.97 | 19.97 | 19.44 | 19.57 | 1,019,921 | -0.30(-1.52%) |
Oct 26, 2009 | 19.75 | 20.24 | 19.69 | 19.87 | 1,710,207 | +0.16(+0.80%) |
Oct 23, 2009 | 19.81 | 19.90 | 19.67 | 19.71 | 1,200,552 | -0.40(-1.98%) |
Oct 22, 2009 | 20.08 | 20.24 | 19.84 | 20.11 | 2,637,218 | +0.08(+0.38%) |
Oct 21, 2009 | 20.60 | 20.79 | 20.02 | 20.03 | 2,424,691 | -0.68(-3.27%) |
Oct 20, 2009 | 20.58 | 20.80 | 20.57 | 20.71 | 2,151,413 | -0.20(-0.94%) |
Oct 19, 2009 | 20.46 | 21.21 | 20.44 | 20.90 | 2,178,641 | +0.52(+2.55%) |
Oct 16, 2009 | 20.33 | 20.60 | 20.14 | 20.39 | 2,182,064 | -0.25(-1.20%) |
Oct 15, 2009 | 20.02 | 20.66 | 20.02 | 20.63 | 2,657,629 | +0.59(+2.97%) |
Oct 14, 2009 | 19.88 | 20.07 | 19.73 | 20.04 | 2,353,749 | +0.29(+1.49%) |
Oct 13, 2009 | 19.59 | 19.84 | 19.41 | 19.75 | 1,793,529 | +0.17(+0.88%) |
Oct 12, 2009 | 19.90 | 20.07 | 19.42 | 19.57 | 1,292,848 | -0.25(-1.25%) |
Oct 09, 2009 | 19.99 | 20.03 | 19.58 | 19.82 | 1,726,083 | -0.22(-1.09%) |
Oct 08, 2009 | 20.04 | 20.11 | 19.79 | 20.04 | 2,600,926 | +0.18(+0.91%) |
Oct 07, 2009 | 19.63 | 19.92 | 19.61 | 19.86 | 2,010,550 | -0.02(-0.11%) |
Oct 06, 2009 | 19.29 | 19.92 | 19.12 | 19.88 | 2,395,321 | +0.75(+3.93%) |
Oct 05, 2009 | 18.67 | 19.13 | 18.59 | 19.13 | 1,975,259 | +0.44(+2.38%) |
Oct 02, 2009 | 19.06 | 19.17 | 18.67 | 18.68 | 2,407,635 | -0.54(-2.82%) |
Oct 01, 2009 | 19.51 | 19.51 | 18.90 | 19.23 | 4,283,917 | +0.40(+2.12%) |
Sep 30, 2009 | 18.50 | 18.96 | 18.38 | 18.83 | 3,369,692 | +0.44(+2.42%) |
Sep 29, 2009 | 18.15 | 18.48 | 18.08 | 18.38 | 2,758,110 | +0.28(+1.53%) |
Sep 28, 2009 | 18.04 | 18.21 | 17.92 | 18.11 | 1,766,584 | +0.20(+1.10%) |
Sep 25, 2009 | 17.77 | 17.92 | 17.56 | 17.91 | 2,171,652 | +0.03(+0.17%) |
Sep 24, 2009 | 18.47 | 18.47 | 17.62 | 17.88 | 1,959,514 | -0.53(-2.86%) |
Sep 23, 2009 | 18.96 | 19.10 | 18.40 | 18.41 | 1,390,784 | -0.54(-2.86%) |
Sep 22, 2009 | 19.05 | 19.25 | 18.82 | 18.95 | 2,151,159 | +0.02(+0.08%) |
Sep 21, 2009 | 18.63 | 18.99 | 18.48 | 18.93 | 1,560,440 | +0.11(+0.56%) |
Sep 18, 2009 | 18.95 | 19.01 | 18.68 | 18.83 | 1,176,742 | +0.08(+0.40%) |
Sep 17, 2009 | 18.81 | 18.96 | 18.60 | 18.75 | 1,381,038 | -0.12(-0.64%) |
Sep 16, 2009 | 18.92 | 18.99 | 18.71 | 18.87 | 1,474,485 | +0.00(+0.00%) |
Sep 15, 2009 | 19.20 | 19.26 | 18.76 | 18.87 | 1,706,521 | -0.35(-1.84%) |
Sep 14, 2009 | 19.20 | 19.34 | 19.07 | 19.23 | 1,246,201 | -0.16(-0.82%) |
Sep 11, 2009 | 19.55 | 19.57 | 19.22 | 19.38 | 2,062,567 | -0.13(-0.66%) |
Sep 10, 2009 | 19.29 | 19.57 | 19.08 | 19.51 | 1,627,641 | +0.20(+1.05%) |
Sep 09, 2009 | 18.84 | 19.36 | 18.77 | 19.31 | 2,378,267 | +0.47(+2.48%) |
Sep 08, 2009 | 18.85 | 19.06 | 18.75 | 18.84 | 1,776,910 | +0.17(+0.93%) |
Sep 04, 2009 | 18.53 | 18.71 | 18.41 | 18.67 | 1,558,407 | +0.05(+0.24%) |
Sep 03, 2009 | 18.62 | 18.75 | 18.27 | 18.62 | 2,227,554 | +0.14(+0.73%) |
Sep 02, 2009 | 18.69 | 18.80 | 18.29 | 18.49 | 1,992,270 | -0.26(-1.40%) |