Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 20.42 | 20.48 | 20.17 | 20.30 | 3,128,670 | -0.09(-0.44%) |
Nov 27, 2009 | 20.10 | 20.50 | 20.06 | 20.39 | 1,013,873 | -0.10(-0.49%) |
Nov 25, 2009 | 20.73 | 20.77 | 20.42 | 20.49 | 2,771,976 | -0.27(-1.30%) |
Nov 24, 2009 | 20.61 | 20.76 | 20.46 | 20.76 | 2,248,649 | +0.11(+0.53%) |
Nov 23, 2009 | 20.48 | 20.75 | 20.48 | 20.65 | 2,732,974 | +0.27(+1.32%) |
Nov 20, 2009 | 20.36 | 20.52 | 20.30 | 20.38 | 2,054,965 | -0.02(-0.10%) |
Nov 19, 2009 | 20.63 | 20.80 | 20.21 | 20.40 | 3,073,828 | -0.37(-1.78%) |
Nov 18, 2009 | 20.63 | 20.79 | 20.46 | 20.77 | 2,334,453 | +0.09(+0.44%) |
Nov 17, 2009 | 20.45 | 20.71 | 20.33 | 20.68 | 2,533,557 | +0.17(+0.83%) |
Nov 16, 2009 | 19.73 | 20.62 | 19.67 | 20.51 | 3,665,700 | +0.90(+4.59%) |
Nov 13, 2009 | 19.45 | 19.75 | 19.36 | 19.61 | 1,428,662 | +0.25(+1.29%) |
Nov 12, 2009 | 19.49 | 19.74 | 19.31 | 19.36 | 1,931,017 | -0.18(-0.92%) |
Nov 11, 2009 | 19.47 | 19.65 | 19.35 | 19.54 | 1,705,040 | +0.20(+1.03%) |
Nov 10, 2009 | 19.40 | 19.47 | 19.28 | 19.34 | 2,128,595 | -0.08(-0.41%) |
Nov 09, 2009 | 19.07 | 19.42 | 18.87 | 19.42 | 1,513,028 | +0.48(+2.53%) |
Nov 06, 2009 | 18.70 | 18.98 | 18.63 | 18.94 | 2,064,125 | +0.43(+2.32%) |
Nov 05, 2009 | 18.34 | 18.73 | 18.10 | 18.51 | 2,439,525 | +0.32(+1.76%) |
Nov 04, 2009 | 18.42 | 18.49 | 18.15 | 18.19 | 2,126,269 | -0.14(-0.76%) |
Nov 03, 2009 | 18.50 | 18.58 | 18.12 | 18.33 | 2,720,269 | -0.21(-1.13%) |
Nov 02, 2009 | 18.30 | 18.61 | 18.17 | 18.54 | 3,165,394 | +0.20(+1.09%) |
Oct 30, 2009 | 18.77 | 18.96 | 18.31 | 18.34 | 3,211,280 | -0.62(-3.27%) |
Oct 29, 2009 | 18.56 | 19.02 | 18.51 | 18.96 | 2,744,454 | +0.37(+1.99%) |
Oct 28, 2009 | 18.97 | 18.99 | 18.55 | 18.59 | 3,570,414 | -0.21(-1.12%) |
Oct 27, 2009 | 18.60 | 18.93 | 18.52 | 18.80 | 3,282,143 | -0.32(-1.67%) |
Oct 26, 2009 | 18.89 | 19.39 | 18.80 | 19.12 | 4,667,715 | -0.34(-1.75%) |
Oct 23, 2009 | 19.55 | 19.58 | 19.35 | 19.46 | 2,532,324 | -0.42(-2.11%) |
Oct 22, 2009 | 19.55 | 19.92 | 19.36 | 19.88 | 2,193,872 | +0.23(+1.17%) |
Oct 21, 2009 | 19.56 | 19.88 | 19.51 | 19.65 | 3,254,653 | -0.01(-0.05%) |
Oct 20, 2009 | 19.67 | 19.75 | 19.64 | 19.66 | 2,696,628 | -0.12(-0.61%) |
Oct 19, 2009 | 20.00 | 20.00 | 19.58 | 19.78 | 3,467,704 | +0.02(+0.10%) |
Oct 16, 2009 | 19.77 | 19.82 | 19.58 | 19.76 | 3,911,796 | -0.06(-0.30%) |
Oct 15, 2009 | 19.69 | 19.90 | 19.53 | 19.82 | 4,084,601 | +0.02(+0.10%) |
Oct 14, 2009 | 19.39 | 19.82 | 19.39 | 19.80 | 3,663,189 | +0.56(+2.91%) |
Oct 13, 2009 | 19.36 | 19.55 | 19.09 | 19.24 | 3,127,099 | -0.11(-0.57%) |
Oct 12, 2009 | 19.34 | 19.56 | 19.19 | 19.35 | 3,158,001 | -0.10(-0.51%) |
Oct 09, 2009 | 19.30 | 19.45 | 19.18 | 19.45 | 3,204,223 | +0.10(+0.52%) |
Oct 08, 2009 | 18.71 | 19.39 | 18.50 | 19.35 | 5,533,799 | +0.53(+2.82%) |
Oct 07, 2009 | 18.37 | 18.85 | 18.14 | 18.82 | 4,634,997 | +0.44(+2.39%) |
Oct 06, 2009 | 18.18 | 18.54 | 18.10 | 18.38 | 4,201,292 | +0.32(+1.77%) |
Oct 05, 2009 | 18.08 | 18.14 | 17.82 | 18.06 | 4,504,262 | -0.01(-0.06%) |
Oct 02, 2009 | 18.38 | 18.42 | 18.07 | 18.07 | 5,214,510 | -0.44(-2.38%) |
Oct 01, 2009 | 18.43 | 18.67 | 18.11 | 18.51 | 6,534,244 | +0.13(+0.71%) |
Sep 30, 2009 | 18.65 | 18.69 | 18.29 | 18.38 | 6,232,433 | -0.19(-1.02%) |
Sep 29, 2009 | 18.32 | 18.67 | 18.18 | 18.57 | 6,414,300 | +0.48(+2.64%) |
Sep 28, 2009 | 17.99 | 18.33 | 17.75 | 18.09 | 4,137,023 | +0.13(+0.73%) |
Sep 25, 2009 | 17.73 | 18.06 | 17.60 | 17.96 | 5,196,291 | +0.22(+1.24%) |
Sep 24, 2009 | 18.12 | 18.19 | 17.66 | 17.74 | 3,854,257 | -0.11(-0.62%) |
Sep 23, 2009 | 17.59 | 18.08 | 17.43 | 17.85 | 4,307,627 | +0.33(+1.88%) |
Sep 22, 2009 | 17.30 | 17.55 | 17.21 | 17.52 | 4,228,304 | +0.22(+1.27%) |
Sep 21, 2009 | 17.48 | 17.60 | 17.27 | 17.30 | 3,489,250 | -0.28(-1.59%) |
Sep 18, 2009 | 17.57 | 17.86 | 17.45 | 17.58 | 3,298,200 | +0.05(+0.29%) |
Sep 17, 2009 | 17.62 | 17.80 | 17.50 | 17.53 | 3,963,902 | +0.06(+0.34%) |
Sep 16, 2009 | 17.28 | 17.67 | 17.25 | 17.47 | 3,313,888 | +0.03(+0.17%) |
Sep 15, 2009 | 17.36 | 17.55 | 17.17 | 17.44 | 3,969,452 | +0.12(+0.69%) |
Sep 14, 2009 | 17.32 | 17.49 | 17.21 | 17.32 | 3,751,295 | -0.06(-0.35%) |
Sep 11, 2009 | 17.35 | 17.45 | 17.13 | 17.38 | 3,190,645 | +0.09(+0.52%) |
Sep 10, 2009 | 17.17 | 17.31 | 16.98 | 17.29 | 2,759,741 | +0.13(+0.76%) |
Sep 09, 2009 | 16.48 | 17.21 | 16.48 | 17.16 | 4,290,716 | +0.44(+2.63%) |
Sep 08, 2009 | 16.96 | 17.03 | 16.67 | 16.72 | 7,714,866 | +0.10(+0.60%) |
Sep 04, 2009 | 16.63 | 16.94 | 16.41 | 16.62 | 3,454,072 | -0.39(-2.29%) |
Sep 03, 2009 | 16.87 | 17.04 | 16.51 | 17.01 | 3,157,037 | +0.28(+1.67%) |
Sep 02, 2009 | 16.80 | 16.93 | 16.60 | 16.73 | 3,101,379 | -0.17(-1.01%) |