Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 20.19 | 20.33 | 20.11 | 20.29 | 5,151,689 | +0.13(+0.66%) |
Nov 27, 2009 | 20.23 | 20.35 | 20.07 | 20.16 | 2,349,178 | -0.36(-1.74%) |
Nov 25, 2009 | 20.42 | 20.57 | 20.29 | 20.51 | 5,511,636 | -0.11(-0.51%) |
Nov 24, 2009 | 20.50 | 20.74 | 20.48 | 20.62 | 6,739,849 | +0.12(+0.57%) |
Nov 23, 2009 | 20.46 | 20.71 | 20.45 | 20.50 | 5,445,195 | +0.22(+1.07%) |
Nov 20, 2009 | 20.09 | 20.31 | 19.97 | 20.28 | 9,805,537 | -0.25(-1.20%) |
Nov 19, 2009 | 20.60 | 20.65 | 20.44 | 20.53 | 4,930,150 | -0.13(-0.62%) |
Nov 18, 2009 | 20.75 | 20.80 | 20.57 | 20.66 | 4,049,233 | -0.12(-0.56%) |
Nov 17, 2009 | 20.67 | 20.77 | 20.64 | 20.77 | 5,450,671 | +0.08(+0.40%) |
Nov 16, 2009 | 20.32 | 20.70 | 20.31 | 20.69 | 5,932,057 | +0.47(+2.32%) |
Nov 13, 2009 | 20.14 | 20.34 | 20.08 | 20.22 | 5,117,380 | +0.00(+0.00%) |
Nov 12, 2009 | 20.45 | 20.53 | 20.17 | 20.22 | 5,477,027 | -0.22(-1.09%) |
Nov 11, 2009 | 20.57 | 20.61 | 20.36 | 20.45 | 4,238,321 | -0.06(-0.30%) |
Nov 10, 2009 | 20.38 | 20.55 | 20.36 | 20.51 | 5,258,968 | +0.09(+0.44%) |
Nov 09, 2009 | 20.19 | 20.43 | 20.10 | 20.42 | 5,415,077 | +0.36(+1.78%) |
Nov 06, 2009 | 19.93 | 20.27 | 19.89 | 20.06 | 7,449,159 | +0.05(+0.25%) |
Nov 05, 2009 | 19.76 | 20.04 | 19.76 | 20.01 | 6,277,304 | +0.44(+2.22%) |
Nov 04, 2009 | 19.43 | 19.86 | 19.40 | 19.58 | 6,709,842 | +0.21(+1.07%) |
Nov 03, 2009 | 19.29 | 19.52 | 19.22 | 19.37 | 6,725,219 | +0.07(+0.38%) |
Nov 02, 2009 | 19.08 | 19.43 | 19.02 | 19.30 | 7,443,723 | +0.28(+1.50%) |
Oct 30, 2009 | 19.32 | 19.44 | 18.96 | 19.01 | 8,294,969 | -0.30(-1.56%) |
Oct 29, 2009 | 19.37 | 19.42 | 19.16 | 19.31 | 7,115,490 | +0.01(+0.06%) |
Oct 28, 2009 | 19.36 | 19.54 | 19.24 | 19.30 | 5,437,888 | -0.06(-0.29%) |
Oct 27, 2009 | 19.46 | 19.69 | 19.29 | 19.36 | 5,897,829 | -0.06(-0.29%) |
Oct 26, 2009 | 19.67 | 19.88 | 19.37 | 19.41 | 7,909,297 | -0.20(-1.02%) |
Oct 23, 2009 | 19.54 | 19.65 | 19.44 | 19.61 | 5,697,912 | -0.18(-0.90%) |
Oct 22, 2009 | 19.54 | 19.82 | 19.52 | 19.79 | 6,016,986 | +0.23(+1.20%) |
Oct 21, 2009 | 19.50 | 19.74 | 19.43 | 19.56 | 6,458,098 | +0.06(+0.29%) |
Oct 20, 2009 | 19.38 | 19.50 | 19.36 | 19.50 | 4,107,746 | -0.08(-0.40%) |
Oct 19, 2009 | 19.30 | 19.65 | 19.11 | 19.58 | 4,152,214 | +0.33(+1.71%) |
Oct 16, 2009 | 19.07 | 19.31 | 18.99 | 19.25 | 5,323,939 | +0.05(+0.24%) |
Oct 15, 2009 | 19.34 | 19.38 | 19.07 | 19.21 | 9,354,553 | -0.16(-0.81%) |
Oct 14, 2009 | 19.38 | 19.45 | 19.30 | 19.36 | 3,580,380 | +0.11(+0.58%) |
Oct 13, 2009 | 19.44 | 19.44 | 19.16 | 19.25 | 4,558,180 | -0.19(-0.98%) |
Oct 12, 2009 | 19.39 | 19.51 | 19.32 | 19.44 | 2,676,878 | +0.09(+0.46%) |
Oct 09, 2009 | 19.10 | 19.35 | 19.08 | 19.35 | 3,862,807 | +0.26(+1.37%) |
Oct 08, 2009 | 19.08 | 19.18 | 18.99 | 19.09 | 3,385,899 | +0.08(+0.41%) |
Oct 07, 2009 | 18.89 | 19.02 | 18.70 | 19.01 | 3,783,467 | +0.13(+0.68%) |
Oct 06, 2009 | 18.82 | 19.01 | 18.73 | 18.88 | 3,619,722 | +0.09(+0.47%) |
Oct 05, 2009 | 18.67 | 18.81 | 18.49 | 18.79 | 4,167,014 | +0.12(+0.63%) |
Oct 02, 2009 | 18.79 | 18.80 | 18.61 | 18.68 | 4,297,642 | -0.17(-0.92%) |
Oct 01, 2009 | 19.22 | 19.23 | 18.85 | 18.85 | 6,352,385 | -0.39(-2.03%) |
Sep 30, 2009 | 19.31 | 19.31 | 19.10 | 19.24 | 7,198,482 | -0.13(-0.66%) |
Sep 29, 2009 | 19.37 | 19.42 | 19.20 | 19.37 | 4,755,026 | +0.08(+0.41%) |
Sep 28, 2009 | 19.09 | 19.39 | 19.09 | 19.29 | 3,690,866 | +0.22(+1.16%) |
Sep 25, 2009 | 19.07 | 19.21 | 19.06 | 19.07 | 4,921,283 | -0.03(-0.18%) |
Sep 24, 2009 | 19.00 | 19.17 | 18.97 | 19.10 | 5,105,096 | +0.11(+0.59%) |
Sep 23, 2009 | 19.02 | 19.31 | 18.97 | 18.99 | 4,969,129 | -0.02(-0.09%) |
Sep 22, 2009 | 19.14 | 19.18 | 18.93 | 19.01 | 5,035,322 | -0.06(-0.32%) |
Sep 21, 2009 | 19.11 | 19.23 | 18.94 | 19.07 | 4,326,397 | -0.08(-0.41%) |
Sep 18, 2009 | 19.06 | 19.24 | 18.90 | 19.15 | 8,294,922 | +0.17(+0.91%) |
Sep 17, 2009 | 18.92 | 19.04 | 18.73 | 18.97 | 6,686,506 | +0.30(+1.60%) |
Sep 16, 2009 | 18.76 | 19.03 | 18.58 | 18.67 | 5,406,920 | +0.01(+0.07%) |
Sep 15, 2009 | 18.54 | 18.71 | 18.42 | 18.66 | 5,748,007 | +0.15(+0.81%) |
Sep 14, 2009 | 18.27 | 18.53 | 18.26 | 18.51 | 5,634,699 | +0.22(+1.22%) |
Sep 11, 2009 | 18.32 | 18.36 | 18.21 | 18.29 | 5,066,581 | -0.02(-0.09%) |
Sep 10, 2009 | 18.43 | 18.53 | 18.21 | 18.30 | 5,650,197 | -0.14(-0.79%) |
Sep 09, 2009 | 18.40 | 18.53 | 18.35 | 18.45 | 4,235,397 | +0.03(+0.18%) |
Sep 08, 2009 | 18.48 | 18.48 | 18.28 | 18.42 | 4,260,941 | +0.01(+0.06%) |
Sep 04, 2009 | 18.27 | 18.42 | 18.16 | 18.40 | 5,390,852 | +0.14(+0.79%) |
Sep 03, 2009 | 18.37 | 18.42 | 18.16 | 18.26 | 5,023,716 | +0.00(+0.00%) |
Sep 02, 2009 | 18.38 | 18.40 | 18.16 | 18.26 | 4,626,988 | -0.15(-0.82%) |