Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 20.25 | 20.25 | 19.90 | 20.07 | 4,690,997 | -0.14(-0.68%) |
Nov 27, 2009 | 20.05 | 20.35 | 19.91 | 20.21 | 1,688,527 | -0.10(-0.48%) |
Nov 25, 2009 | 20.47 | 20.47 | 20.29 | 20.30 | 2,185,123 | +0.03(+0.16%) |
Nov 24, 2009 | 20.33 | 20.38 | 20.17 | 20.27 | 2,880,649 | -0.02(-0.12%) |
Nov 23, 2009 | 20.23 | 20.41 | 20.05 | 20.30 | 5,597,991 | +0.39(+1.96%) |
Nov 20, 2009 | 19.66 | 20.08 | 19.64 | 19.91 | 6,037,590 | +0.23(+1.16%) |
Nov 19, 2009 | 19.99 | 20.00 | 19.60 | 19.68 | 4,571,784 | -0.21(-1.06%) |
Nov 18, 2009 | 19.64 | 19.93 | 19.60 | 19.89 | 3,535,273 | +0.15(+0.78%) |
Nov 17, 2009 | 19.92 | 19.93 | 19.68 | 19.73 | 2,765,845 | -0.20(-0.98%) |
Nov 16, 2009 | 20.08 | 20.20 | 19.90 | 19.93 | 3,404,063 | -0.06(-0.33%) |
Nov 13, 2009 | 19.78 | 20.06 | 19.60 | 19.99 | 4,205,190 | +0.50(+2.59%) |
Nov 12, 2009 | 19.74 | 19.84 | 19.47 | 19.49 | 2,450,687 | -0.24(-1.19%) |
Nov 11, 2009 | 19.74 | 19.88 | 19.55 | 19.73 | 2,076,599 | -0.06(-0.29%) |
Nov 10, 2009 | 19.43 | 19.81 | 19.34 | 19.78 | 3,795,188 | +0.43(+2.23%) |
Nov 09, 2009 | 19.30 | 19.39 | 19.12 | 19.35 | 2,935,154 | +0.15(+0.80%) |
Nov 06, 2009 | 18.98 | 19.20 | 18.78 | 19.20 | 2,608,044 | +0.15(+0.81%) |
Nov 05, 2009 | 18.82 | 19.17 | 18.81 | 19.04 | 3,875,613 | +0.24(+1.25%) |
Nov 04, 2009 | 19.00 | 19.13 | 18.81 | 18.81 | 4,476,863 | -0.05(-0.26%) |
Nov 03, 2009 | 19.28 | 19.51 | 18.52 | 18.86 | 6,910,742 | +0.56(+3.07%) |
Nov 02, 2009 | 18.08 | 18.43 | 17.94 | 18.30 | 4,924,979 | +0.29(+1.63%) |
Oct 30, 2009 | 18.44 | 18.56 | 17.99 | 18.00 | 6,594,877 | -0.41(-2.25%) |
Oct 29, 2009 | 18.26 | 18.44 | 18.12 | 18.42 | 3,513,640 | +0.31(+1.71%) |
Oct 28, 2009 | 18.54 | 18.60 | 18.11 | 18.11 | 4,212,413 | -0.43(-2.32%) |
Oct 27, 2009 | 18.67 | 18.79 | 18.49 | 18.54 | 3,231,679 | -0.09(-0.48%) |
Oct 26, 2009 | 18.89 | 19.14 | 18.58 | 18.63 | 3,286,894 | -0.22(-1.16%) |
Oct 23, 2009 | 18.77 | 18.86 | 18.69 | 18.85 | 3,854,381 | -0.24(-1.28%) |
Oct 22, 2009 | 19.07 | 19.21 | 18.96 | 19.09 | 3,935,838 | +0.02(+0.08%) |
Oct 21, 2009 | 19.23 | 19.38 | 19.07 | 19.08 | 4,940,637 | -0.20(-1.01%) |
Oct 20, 2009 | 19.27 | 19.38 | 19.19 | 19.27 | 4,720,229 | +0.23(+1.19%) |
Oct 19, 2009 | 19.21 | 19.21 | 18.95 | 19.04 | 2,630,596 | -0.08(-0.42%) |
Oct 16, 2009 | 18.89 | 19.29 | 18.89 | 19.12 | 4,287,523 | +0.15(+0.77%) |
Oct 15, 2009 | 18.74 | 19.01 | 18.65 | 18.98 | 3,594,979 | +0.23(+1.21%) |
Oct 14, 2009 | 18.47 | 18.78 | 18.41 | 18.75 | 4,467,097 | +0.37(+1.99%) |
Oct 13, 2009 | 18.44 | 18.50 | 18.31 | 18.39 | 3,474,353 | -0.10(-0.53%) |
Oct 12, 2009 | 18.46 | 18.57 | 18.38 | 18.48 | 2,036,976 | +0.11(+0.57%) |
Oct 09, 2009 | 18.10 | 18.47 | 18.00 | 18.38 | 3,702,053 | +0.17(+0.94%) |
Oct 08, 2009 | 18.33 | 18.40 | 18.19 | 18.21 | 2,942,316 | -0.01(-0.04%) |
Oct 07, 2009 | 17.90 | 18.21 | 17.82 | 18.21 | 4,167,915 | +0.21(+1.17%) |
Oct 06, 2009 | 17.91 | 18.07 | 17.69 | 18.00 | 3,423,924 | +0.21(+1.19%) |
Oct 05, 2009 | 17.65 | 17.81 | 17.43 | 17.79 | 3,242,105 | +0.22(+1.25%) |
Oct 02, 2009 | 17.80 | 17.82 | 17.53 | 17.57 | 3,015,375 | -0.33(-1.86%) |
Oct 01, 2009 | 18.17 | 18.28 | 17.76 | 17.91 | 4,837,013 | -0.28(-1.56%) |
Sep 30, 2009 | 18.48 | 18.56 | 17.88 | 18.19 | 6,051,152 | +0.33(+1.82%) |
Sep 29, 2009 | 17.72 | 17.96 | 17.65 | 17.86 | 3,683,774 | +0.02(+0.09%) |
Sep 28, 2009 | 17.51 | 17.91 | 17.48 | 17.85 | 3,361,020 | +0.37(+2.09%) |
Sep 25, 2009 | 17.52 | 17.69 | 17.43 | 17.48 | 2,348,991 | -0.03(-0.19%) |
Sep 24, 2009 | 17.58 | 17.67 | 17.35 | 17.52 | 2,818,087 | -0.11(-0.60%) |
Sep 23, 2009 | 17.86 | 17.98 | 17.58 | 17.62 | 3,035,750 | -0.01(-0.05%) |
Sep 22, 2009 | 17.87 | 17.88 | 17.60 | 17.63 | 2,652,936 | -0.21(-1.18%) |
Sep 21, 2009 | 17.66 | 17.96 | 17.54 | 17.84 | 2,256,102 | +0.15(+0.87%) |
Sep 18, 2009 | 17.56 | 17.69 | 17.47 | 17.69 | 3,579,083 | +0.15(+0.88%) |
Sep 17, 2009 | 17.69 | 17.72 | 17.51 | 17.53 | 7,639,738 | +0.03(+0.17%) |
Sep 16, 2009 | 17.59 | 17.69 | 17.30 | 17.50 | 3,195,941 | -0.01(-0.08%) |
Sep 15, 2009 | 17.70 | 17.70 | 17.38 | 17.52 | 4,472,339 | -0.15(-0.87%) |
Sep 14, 2009 | 17.55 | 17.69 | 17.42 | 17.67 | 3,508,304 | +0.06(+0.37%) |
Sep 11, 2009 | 17.55 | 17.64 | 17.48 | 17.60 | 2,401,765 | +0.11(+0.60%) |
Sep 10, 2009 | 17.39 | 17.56 | 17.27 | 17.50 | 2,964,091 | +0.08(+0.47%) |
Sep 09, 2009 | 17.39 | 17.60 | 17.10 | 17.42 | 3,278,152 | +0.21(+1.23%) |
Sep 08, 2009 | 17.39 | 17.39 | 17.08 | 17.21 | 2,016,120 | -0.10(-0.56%) |
Sep 04, 2009 | 17.14 | 17.30 | 17.13 | 17.30 | 1,396,166 | +0.12(+0.71%) |
Sep 03, 2009 | 17.17 | 17.18 | 16.96 | 17.18 | 2,677,145 | +0.11(+0.62%) |
Sep 02, 2009 | 17.25 | 17.27 | 17.05 | 17.08 | 2,234,078 | -0.15(-0.90%) |