Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 18.43 | 18.44 | 18.27 | 18.40 | 29,349,120 | +0.01(+0.03%) |
Nov 27, 2009 | 18.33 | 18.51 | 18.15 | 18.40 | 24,361,404 | -0.30(-1.60%) |
Nov 25, 2009 | 18.78 | 18.78 | 18.66 | 18.70 | 20,798,806 | -0.03(-0.14%) |
Nov 24, 2009 | 18.80 | 18.80 | 18.61 | 18.72 | 24,239,520 | -0.02(-0.09%) |
Nov 23, 2009 | 18.57 | 18.77 | 18.57 | 18.74 | 28,816,918 | +0.24(+1.32%) |
Nov 20, 2009 | 18.24 | 18.56 | 18.24 | 18.49 | 32,168,202 | +0.19(+1.05%) |
Nov 19, 2009 | 18.09 | 18.33 | 18.03 | 18.30 | 28,214,004 | +0.10(+0.53%) |
Nov 18, 2009 | 18.32 | 18.34 | 18.11 | 18.20 | 23,705,038 | -0.09(-0.51%) |
Nov 17, 2009 | 18.22 | 18.31 | 18.16 | 18.30 | 17,629,818 | +0.04(+0.23%) |
Nov 16, 2009 | 18.23 | 18.37 | 18.16 | 18.25 | 25,237,768 | +0.09(+0.50%) |
Nov 13, 2009 | 18.03 | 18.24 | 17.99 | 18.16 | 36,300,788 | +0.17(+0.93%) |
Nov 12, 2009 | 18.05 | 18.14 | 17.97 | 18.00 | 23,534,488 | -0.06(-0.34%) |
Nov 11, 2009 | 18.04 | 18.10 | 17.93 | 18.06 | 22,231,366 | +0.10(+0.57%) |
Nov 10, 2009 | 17.81 | 18.08 | 17.78 | 17.96 | 25,076,878 | +0.11(+0.59%) |
Nov 09, 2009 | 17.56 | 17.86 | 17.43 | 17.85 | 29,886,328 | +0.32(+1.82%) |
Nov 06, 2009 | 17.36 | 17.53 | 17.31 | 17.53 | 16,598,520 | +0.04(+0.24%) |
Nov 05, 2009 | 17.22 | 17.53 | 17.20 | 17.49 | 25,343,136 | +0.28(+1.63%) |
Nov 04, 2009 | 17.19 | 17.37 | 17.06 | 17.21 | 21,935,276 | +0.12(+0.70%) |
Nov 03, 2009 | 17.26 | 17.27 | 16.98 | 17.09 | 25,354,714 | -0.19(-1.12%) |
Nov 02, 2009 | 17.22 | 17.35 | 17.10 | 17.28 | 28,912,144 | +0.13(+0.77%) |
Oct 30, 2009 | 17.39 | 17.46 | 17.09 | 17.15 | 33,898,844 | -0.25(-1.44%) |
Oct 29, 2009 | 17.22 | 17.41 | 17.10 | 17.40 | 23,114,950 | +0.19(+1.08%) |
Oct 28, 2009 | 17.13 | 17.37 | 17.13 | 17.22 | 24,892,550 | +0.02(+0.09%) |
Oct 27, 2009 | 17.13 | 17.35 | 17.08 | 17.20 | 22,900,076 | +0.07(+0.43%) |
Oct 26, 2009 | 17.08 | 17.47 | 16.96 | 17.13 | 33,518,354 | -0.00(-0.02%) |
Oct 23, 2009 | 17.18 | 17.20 | 17.09 | 17.13 | 33,739,848 | -0.29(-1.68%) |
Oct 22, 2009 | 17.24 | 17.46 | 17.18 | 17.42 | 25,426,824 | +0.03(+0.15%) |
Oct 21, 2009 | 17.32 | 17.60 | 17.28 | 17.40 | 25,660,238 | +0.00(+0.00%) |
Oct 20, 2009 | 17.26 | 17.42 | 17.25 | 17.40 | 41,742,852 | -0.23(-1.31%) |
Oct 19, 2009 | 17.74 | 17.86 | 17.59 | 17.63 | 32,105,580 | -0.07(-0.40%) |
Oct 16, 2009 | 17.67 | 17.76 | 17.60 | 17.70 | 34,331,432 | +0.03(+0.16%) |
Oct 15, 2009 | 17.61 | 17.76 | 17.49 | 17.67 | 37,674,596 | +0.03(+0.15%) |
Oct 14, 2009 | 17.67 | 17.70 | 17.56 | 17.64 | 24,991,584 | +0.01(+0.07%) |
Oct 13, 2009 | 17.62 | 17.68 | 17.55 | 17.63 | 18,555,532 | +0.00(+0.02%) |
Oct 12, 2009 | 17.77 | 17.78 | 17.54 | 17.63 | 24,887,238 | +0.05(+0.26%) |
Oct 09, 2009 | 17.59 | 17.66 | 17.45 | 17.58 | 18,382,444 | +0.02(+0.11%) |
Oct 08, 2009 | 17.70 | 17.70 | 17.48 | 17.56 | 28,021,146 | +0.09(+0.50%) |
Oct 07, 2009 | 17.65 | 17.79 | 17.48 | 17.48 | 32,265,684 | +0.00(+0.00%) |
Oct 06, 2009 | 17.31 | 17.58 | 17.26 | 17.48 | 29,698,710 | +0.17(+0.97%) |
Oct 05, 2009 | 17.31 | 17.37 | 17.15 | 17.31 | 24,173,648 | -0.02(-0.13%) |
Oct 02, 2009 | 17.07 | 17.40 | 17.02 | 17.33 | 39,116,136 | +0.24(+1.41%) |
Oct 01, 2009 | 17.18 | 17.28 | 17.06 | 17.09 | 43,026,536 | -0.19(-1.08%) |
Sep 30, 2009 | 17.15 | 17.36 | 16.92 | 17.28 | 43,943,924 | +0.13(+0.73%) |
Sep 29, 2009 | 17.18 | 17.23 | 17.11 | 17.15 | 26,919,008 | +0.04(+0.26%) |
Sep 28, 2009 | 17.06 | 17.25 | 17.02 | 17.11 | 23,612,282 | +0.06(+0.38%) |
Sep 25, 2009 | 16.84 | 17.14 | 16.82 | 17.04 | 33,782,560 | +0.20(+1.20%) |
Sep 24, 2009 | 16.92 | 17.10 | 16.80 | 16.84 | 37,738,488 | -0.08(-0.46%) |
Sep 23, 2009 | 17.03 | 17.10 | 16.78 | 16.92 | 32,380,690 | -0.09(-0.51%) |
Sep 22, 2009 | 17.15 | 17.15 | 16.96 | 17.00 | 30,189,472 | -0.05(-0.28%) |
Sep 21, 2009 | 17.21 | 17.30 | 16.98 | 17.05 | 38,404,672 | -0.24(-1.41%) |
Sep 18, 2009 | 17.27 | 17.41 | 17.15 | 17.30 | 192,980,880 | +0.11(+0.64%) |
Sep 17, 2009 | 16.89 | 17.20 | 16.86 | 17.19 | 42,518,288 | +0.44(+2.65%) |
Sep 16, 2009 | 16.87 | 16.99 | 16.70 | 16.74 | 40,569,584 | -0.13(-0.78%) |
Sep 15, 2009 | 16.76 | 16.92 | 16.62 | 16.87 | 43,088,452 | +0.09(+0.56%) |
Sep 14, 2009 | 16.43 | 16.88 | 16.38 | 16.78 | 51,537,788 | +0.21(+1.26%) |
Sep 11, 2009 | 16.13 | 16.65 | 16.09 | 16.57 | 53,042,812 | +0.30(+1.84%) |
Sep 10, 2009 | 16.26 | 16.34 | 16.14 | 16.27 | 33,483,440 | -0.02(-0.10%) |
Sep 09, 2009 | 16.21 | 16.35 | 16.16 | 16.29 | 24,574,990 | +0.07(+0.44%) |
Sep 08, 2009 | 16.07 | 16.34 | 16.00 | 16.22 | 48,618,384 | +0.15(+0.92%) |
Sep 04, 2009 | 15.86 | 16.11 | 15.78 | 16.07 | 23,496,018 | +0.12(+0.75%) |
Sep 03, 2009 | 15.97 | 16.04 | 15.84 | 15.95 | 35,091,600 | -0.07(-0.44%) |
Sep 02, 2009 | 15.62 | 16.18 | 15.62 | 16.02 | 63,445,332 | +0.41(+2.62%) |