Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 18.91 | 19.35 | 18.90 | 19.31 | 2,021,007 | +0.43(+2.30%) |
Nov 27, 2009 | 18.35 | 19.00 | 18.34 | 18.88 | 983,917 | -0.38(-1.98%) |
Nov 25, 2009 | 19.26 | 19.37 | 19.25 | 19.26 | 1,808,523 | +0.21(+1.09%) |
Nov 24, 2009 | 19.38 | 19.39 | 18.95 | 19.05 | 2,030,539 | -0.20(-1.06%) |
Nov 23, 2009 | 19.28 | 19.41 | 19.17 | 19.26 | 1,832,824 | +0.28(+1.47%) |
Nov 20, 2009 | 18.86 | 19.01 | 18.75 | 18.98 | 1,329,988 | +0.03(+0.14%) |
Nov 19, 2009 | 18.97 | 19.03 | 18.67 | 18.95 | 1,621,648 | -0.28(-1.43%) |
Nov 18, 2009 | 19.07 | 19.23 | 18.99 | 19.23 | 1,647,813 | +0.22(+1.17%) |
Nov 17, 2009 | 18.43 | 19.04 | 18.38 | 19.00 | 1,871,095 | +0.38(+2.05%) |
Nov 16, 2009 | 18.67 | 18.67 | 18.48 | 18.62 | 1,974,207 | +0.14(+0.78%) |
Nov 13, 2009 | 18.45 | 18.51 | 18.30 | 18.48 | 1,388,580 | +0.13(+0.70%) |
Nov 12, 2009 | 18.50 | 18.65 | 18.23 | 18.35 | 1,622,959 | -0.22(-1.18%) |
Nov 11, 2009 | 18.75 | 18.81 | 18.46 | 18.57 | 1,553,612 | +0.02(+0.10%) |
Nov 10, 2009 | 18.32 | 18.67 | 18.29 | 18.55 | 1,672,137 | +0.12(+0.66%) |
Nov 09, 2009 | 18.06 | 18.43 | 18.06 | 18.43 | 1,723,953 | +0.83(+4.74%) |
Nov 06, 2009 | 17.63 | 17.83 | 17.53 | 17.59 | 1,761,943 | -0.30(-1.69%) |
Nov 05, 2009 | 17.78 | 17.92 | 17.72 | 17.90 | 1,565,869 | +0.13(+0.72%) |
Nov 04, 2009 | 17.98 | 18.12 | 17.73 | 17.77 | 2,363,842 | -0.18(-1.01%) |
Nov 03, 2009 | 17.47 | 17.95 | 17.41 | 17.95 | 2,166,287 | +0.38(+2.17%) |
Nov 02, 2009 | 17.62 | 17.88 | 17.41 | 17.57 | 3,228,291 | +0.06(+0.32%) |
Oct 30, 2009 | 18.05 | 18.05 | 17.33 | 17.51 | 3,063,323 | -0.65(-3.58%) |
Oct 29, 2009 | 17.99 | 18.20 | 17.80 | 18.16 | 2,049,864 | +0.48(+2.69%) |
Oct 28, 2009 | 17.76 | 17.95 | 17.52 | 17.69 | 2,199,813 | -0.20(-1.14%) |
Oct 27, 2009 | 18.32 | 18.37 | 17.83 | 17.89 | 2,427,300 | -0.45(-2.43%) |
Oct 26, 2009 | 18.68 | 18.77 | 18.26 | 18.33 | 1,747,008 | -0.37(-1.98%) |
Oct 23, 2009 | 18.78 | 18.80 | 18.65 | 18.70 | 2,067,688 | -0.43(-2.23%) |
Oct 22, 2009 | 18.66 | 19.15 | 18.64 | 19.13 | 1,419,749 | +0.32(+1.73%) |
Oct 21, 2009 | 18.84 | 19.15 | 18.76 | 18.81 | 2,006,430 | -0.10(-0.54%) |
Oct 20, 2009 | 18.88 | 18.98 | 18.87 | 18.91 | 1,323,223 | -0.36(-1.88%) |
Oct 19, 2009 | 19.19 | 19.29 | 19.02 | 19.27 | 1,013,805 | +0.22(+1.15%) |
Oct 16, 2009 | 19.07 | 19.12 | 18.91 | 19.05 | 1,253,923 | -0.14(-0.71%) |
Oct 15, 2009 | 19.21 | 19.39 | 19.12 | 19.19 | 1,297,355 | -0.17(-0.86%) |
Oct 14, 2009 | 19.40 | 19.40 | 19.18 | 19.35 | 1,266,633 | +0.31(+1.63%) |
Oct 13, 2009 | 19.28 | 19.32 | 18.98 | 19.04 | 1,129,683 | -0.11(-0.57%) |
Oct 12, 2009 | 19.19 | 19.29 | 19.14 | 19.15 | 562,695 | +0.08(+0.42%) |
Oct 09, 2009 | 19.20 | 19.32 | 18.99 | 19.07 | 1,542,188 | -0.03(-0.14%) |
Oct 08, 2009 | 19.07 | 19.15 | 18.87 | 19.10 | 1,963,045 | +0.24(+1.26%) |
Oct 07, 2009 | 18.75 | 18.88 | 18.56 | 18.86 | 1,424,168 | +0.13(+0.71%) |
Oct 06, 2009 | 18.84 | 18.99 | 18.50 | 18.73 | 1,173,019 | +0.14(+0.73%) |
Oct 05, 2009 | 18.27 | 18.69 | 18.22 | 18.60 | 1,493,640 | +0.51(+2.82%) |
Oct 02, 2009 | 18.23 | 18.29 | 18.00 | 18.09 | 2,023,856 | -0.35(-1.90%) |
Oct 01, 2009 | 19.11 | 19.19 | 18.44 | 18.44 | 1,260,807 | -0.69(-3.59%) |
Sep 30, 2009 | 19.08 | 19.21 | 18.70 | 19.12 | 1,374,974 | +0.37(+1.97%) |
Sep 29, 2009 | 18.80 | 18.97 | 18.73 | 18.75 | 1,195,686 | -0.13(-0.68%) |
Sep 28, 2009 | 18.41 | 18.94 | 18.33 | 18.88 | 998,815 | +0.49(+2.67%) |
Sep 25, 2009 | 18.38 | 18.59 | 18.27 | 18.39 | 1,363,040 | -0.01(-0.06%) |
Sep 24, 2009 | 18.98 | 19.06 | 18.33 | 18.40 | 2,201,860 | -0.58(-3.04%) |
Sep 23, 2009 | 19.01 | 19.34 | 18.97 | 18.98 | 2,041,576 | -0.09(-0.48%) |
Sep 22, 2009 | 18.84 | 19.11 | 18.77 | 19.07 | 1,058,063 | +0.50(+2.68%) |
Sep 21, 2009 | 18.64 | 18.74 | 18.45 | 18.57 | 1,330,364 | -0.38(-1.99%) |
Sep 18, 2009 | 19.01 | 19.14 | 18.92 | 18.95 | 1,144,326 | -0.08(-0.40%) |
Sep 17, 2009 | 18.70 | 19.25 | 18.70 | 19.03 | 1,621,092 | +0.30(+1.59%) |
Sep 16, 2009 | 18.72 | 18.84 | 18.60 | 18.73 | 1,223,400 | +0.14(+0.73%) |
Sep 15, 2009 | 18.32 | 18.64 | 18.13 | 18.59 | 1,635,963 | +0.38(+2.09%) |
Sep 14, 2009 | 17.86 | 18.23 | 17.85 | 18.21 | 1,012,825 | +0.06(+0.35%) |
Sep 11, 2009 | 18.18 | 18.25 | 18.02 | 18.15 | 1,233,012 | +0.05(+0.27%) |
Sep 10, 2009 | 17.92 | 18.14 | 17.86 | 18.10 | 867,741 | +0.14(+0.78%) |
Sep 09, 2009 | 18.26 | 18.26 | 17.87 | 17.96 | 1,277,389 | -0.18(-1.02%) |
Sep 08, 2009 | 18.42 | 18.57 | 18.00 | 18.14 | 1,187,122 | +0.08(+0.46%) |
Sep 04, 2009 | 17.68 | 18.07 | 17.67 | 18.06 | 1,048,801 | +0.52(+2.99%) |
Sep 03, 2009 | 17.43 | 17.61 | 17.34 | 17.53 | 1,094,912 | +0.29(+1.71%) |
Sep 02, 2009 | 17.23 | 17.47 | 17.10 | 17.24 | 2,179,130 | -0.20(-1.13%) |