Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 18.14 | 18.14 | 17.99 | 18.06 | 7,012,850 | -0.07(-0.37%) |
Nov 27, 2009 | 17.89 | 18.21 | 17.89 | 18.12 | 5,802,705 | -0.17(-0.92%) |
Nov 25, 2009 | 18.37 | 18.37 | 18.29 | 18.29 | 7,195,803 | -0.03(-0.18%) |
Nov 24, 2009 | 18.25 | 18.35 | 18.22 | 18.33 | 6,771,985 | +0.04(+0.22%) |
Nov 23, 2009 | 18.25 | 18.36 | 18.25 | 18.29 | 6,336,012 | +0.15(+0.85%) |
Nov 20, 2009 | 18.03 | 18.18 | 18.03 | 18.13 | 8,428,386 | +0.03(+0.15%) |
Nov 19, 2009 | 18.10 | 18.14 | 17.97 | 18.10 | 9,198,801 | -0.09(-0.48%) |
Nov 18, 2009 | 18.22 | 18.22 | 18.07 | 18.19 | 9,234,512 | -0.01(-0.07%) |
Nov 17, 2009 | 18.10 | 18.20 | 18.10 | 18.20 | 6,286,501 | +0.09(+0.48%) |
Nov 16, 2009 | 18.05 | 18.21 | 18.05 | 18.12 | 7,735,959 | +0.10(+0.56%) |
Nov 13, 2009 | 17.93 | 18.05 | 17.87 | 18.02 | 6,006,606 | +0.12(+0.68%) |
Nov 12, 2009 | 17.98 | 18.07 | 17.88 | 17.89 | 7,097,150 | -0.11(-0.60%) |
Nov 11, 2009 | 18.04 | 18.04 | 17.91 | 18.00 | 10,667,314 | +0.05(+0.30%) |
Nov 10, 2009 | 17.95 | 18.04 | 17.89 | 17.95 | 5,213,712 | -0.01(-0.04%) |
Nov 09, 2009 | 17.81 | 17.96 | 17.71 | 17.96 | 8,019,613 | +0.29(+1.64%) |
Nov 06, 2009 | 17.54 | 17.69 | 17.50 | 17.67 | 6,780,811 | +0.09(+0.54%) |
Nov 05, 2009 | 17.46 | 17.64 | 17.38 | 17.57 | 17,681,962 | +0.03(+0.19%) |
Nov 04, 2009 | 17.50 | 17.70 | 17.49 | 17.54 | 11,922,983 | +0.07(+0.39%) |
Nov 03, 2009 | 17.51 | 17.58 | 17.38 | 17.47 | 26,967,320 | -0.11(-0.65%) |
Nov 02, 2009 | 17.42 | 17.61 | 17.42 | 17.58 | 13,105,837 | +0.17(+0.97%) |
Oct 30, 2009 | 17.67 | 17.73 | 17.40 | 17.42 | 12,033,465 | -0.28(-1.56%) |
Oct 29, 2009 | 17.57 | 17.73 | 17.49 | 17.69 | 14,608,272 | +0.28(+1.63%) |
Oct 28, 2009 | 17.40 | 17.57 | 17.39 | 17.41 | 21,764,918 | -0.05(-0.27%) |
Oct 27, 2009 | 17.46 | 17.55 | 17.39 | 17.46 | 9,583,655 | +0.01(+0.08%) |
Oct 26, 2009 | 17.56 | 17.71 | 17.42 | 17.44 | 8,604,467 | -0.13(-0.77%) |
Oct 23, 2009 | 17.60 | 17.61 | 17.52 | 17.58 | 10,237,874 | -0.18(-0.99%) |
Oct 22, 2009 | 17.69 | 17.83 | 17.62 | 17.75 | 7,594,126 | +0.03(+0.17%) |
Oct 21, 2009 | 17.83 | 17.98 | 17.69 | 17.72 | 17,366,364 | -0.14(-0.77%) |
Oct 20, 2009 | 17.84 | 17.91 | 17.83 | 17.86 | 12,213,270 | -0.02(-0.11%) |
Oct 19, 2009 | 17.81 | 17.96 | 17.78 | 17.88 | 15,651,140 | +0.10(+0.57%) |
Oct 16, 2009 | 17.63 | 17.83 | 17.63 | 17.78 | 7,157,278 | +0.09(+0.53%) |
Oct 15, 2009 | 17.54 | 17.71 | 17.51 | 17.69 | 5,439,852 | +0.13(+0.77%) |
Oct 14, 2009 | 17.62 | 17.62 | 17.49 | 17.55 | 6,529,004 | +0.06(+0.35%) |
Oct 13, 2009 | 17.54 | 17.54 | 17.42 | 17.49 | 3,298,917 | -0.06(-0.35%) |
Oct 12, 2009 | 17.60 | 17.61 | 17.46 | 17.55 | 2,821,986 | +0.07(+0.42%) |
Oct 09, 2009 | 17.46 | 17.49 | 17.39 | 17.48 | 5,389,262 | +0.04(+0.23%) |
Oct 08, 2009 | 17.36 | 17.48 | 17.35 | 17.44 | 4,453,358 | +0.10(+0.58%) |
Oct 07, 2009 | 17.28 | 17.34 | 17.24 | 17.33 | 6,511,435 | +0.07(+0.43%) |
Oct 06, 2009 | 17.13 | 17.29 | 17.13 | 17.26 | 7,961,418 | +0.16(+0.91%) |
Oct 05, 2009 | 17.05 | 17.13 | 16.92 | 17.11 | 7,286,253 | +0.04(+0.24%) |
Oct 02, 2009 | 16.92 | 17.13 | 16.92 | 17.07 | 8,065,353 | +0.05(+0.32%) |
Oct 01, 2009 | 17.12 | 17.17 | 16.96 | 17.01 | 13,436,659 | -0.16(-0.90%) |
Sep 30, 2009 | 17.19 | 17.21 | 16.99 | 17.17 | 7,974,019 | +0.03(+0.20%) |
Sep 29, 2009 | 17.14 | 17.23 | 17.11 | 17.13 | 6,823,189 | -0.01(-0.08%) |
Sep 28, 2009 | 16.96 | 17.16 | 16.96 | 17.15 | 7,522,128 | +0.13(+0.75%) |
Sep 25, 2009 | 17.07 | 17.12 | 16.98 | 17.02 | 6,545,059 | +0.00(+0.00%) |
Sep 24, 2009 | 17.13 | 17.19 | 17.01 | 17.02 | 8,066,830 | -0.09(-0.51%) |
Sep 23, 2009 | 17.15 | 17.31 | 17.11 | 17.11 | 7,563,555 | +0.00(+0.00%) |
Sep 22, 2009 | 17.15 | 17.15 | 17.03 | 17.11 | 4,794,729 | +0.03(+0.20%) |
Sep 21, 2009 | 17.11 | 17.12 | 17.01 | 17.07 | 7,845,131 | -0.05(-0.31%) |
Sep 18, 2009 | 17.00 | 17.15 | 16.97 | 17.13 | 15,160,578 | +0.10(+0.59%) |
Sep 17, 2009 | 17.10 | 17.15 | 17.01 | 17.02 | 11,839,796 | +0.10(+0.60%) |
Sep 16, 2009 | 17.02 | 17.09 | 16.91 | 16.92 | 8,975,516 | -0.03(-0.16%) |
Sep 15, 2009 | 17.10 | 17.11 | 16.90 | 16.95 | 6,630,244 | -0.09(-0.51%) |
Sep 14, 2009 | 16.94 | 17.10 | 16.92 | 17.04 | 5,690,120 | -0.04(-0.24%) |
Sep 11, 2009 | 17.11 | 17.11 | 17.00 | 17.08 | 9,481,926 | +0.07(+0.44%) |
Sep 10, 2009 | 16.92 | 17.03 | 16.92 | 17.00 | 8,194,277 | +0.12(+0.72%) |
Sep 09, 2009 | 16.92 | 16.96 | 16.84 | 16.88 | 7,340,661 | -0.01(-0.04%) |
Sep 08, 2009 | 16.84 | 16.93 | 16.80 | 16.89 | 13,433,061 | +0.14(+0.85%) |
Sep 04, 2009 | 16.65 | 16.78 | 16.63 | 16.75 | 6,704,394 | +0.12(+0.73%) |
Sep 03, 2009 | 16.75 | 16.75 | 16.53 | 16.63 | 7,094,629 | +0.03(+0.20%) |
Sep 02, 2009 | 16.55 | 16.63 | 16.51 | 16.59 | 6,983,465 | +0.01(+0.08%) |