Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 17.56 | 17.75 | 17.46 | 17.63 | 5,080,116 | +0.01(+0.04%) |
Nov 27, 2009 | 17.39 | 17.77 | 17.29 | 17.62 | 2,312,986 | -0.28(-1.57%) |
Nov 25, 2009 | 17.70 | 17.92 | 17.67 | 17.90 | 4,647,580 | +0.23(+1.28%) |
Nov 24, 2009 | 17.55 | 17.74 | 17.46 | 17.67 | 3,923,948 | +0.14(+0.80%) |
Nov 23, 2009 | 17.56 | 17.73 | 17.42 | 17.53 | 5,713,152 | +0.19(+1.08%) |
Nov 20, 2009 | 17.46 | 17.47 | 17.21 | 17.35 | 4,911,276 | -0.26(-1.46%) |
Nov 19, 2009 | 17.88 | 17.93 | 17.42 | 17.60 | 6,125,617 | -0.47(-2.58%) |
Nov 18, 2009 | 18.21 | 18.27 | 17.91 | 18.07 | 3,759,350 | -0.21(-1.15%) |
Nov 17, 2009 | 18.09 | 18.28 | 18.02 | 18.28 | 3,363,930 | +0.07(+0.38%) |
Nov 16, 2009 | 17.95 | 18.30 | 17.91 | 18.21 | 5,931,731 | +0.35(+1.96%) |
Nov 13, 2009 | 17.81 | 18.01 | 17.66 | 17.86 | 3,903,840 | +0.09(+0.53%) |
Nov 12, 2009 | 17.91 | 18.14 | 17.71 | 17.77 | 4,829,025 | -0.10(-0.57%) |
Nov 11, 2009 | 17.79 | 18.11 | 17.74 | 17.87 | 5,683,753 | +0.26(+1.50%) |
Nov 10, 2009 | 17.53 | 17.84 | 17.48 | 17.60 | 4,836,691 | +0.09(+0.49%) |
Nov 09, 2009 | 17.21 | 17.53 | 17.14 | 17.52 | 4,850,050 | +0.47(+2.79%) |
Nov 06, 2009 | 17.07 | 17.35 | 16.98 | 17.04 | 4,220,867 | -0.12(-0.73%) |
Nov 05, 2009 | 17.07 | 17.44 | 17.07 | 17.17 | 7,199,893 | +0.26(+1.52%) |
Nov 04, 2009 | 16.81 | 17.13 | 16.79 | 16.91 | 7,378,290 | +0.13(+0.79%) |
Nov 03, 2009 | 16.40 | 16.79 | 16.36 | 16.78 | 8,509,535 | -0.16(-0.92%) |
Nov 02, 2009 | 16.85 | 17.01 | 16.58 | 16.93 | 8,690,902 | +0.00(+0.00%) |
Oct 30, 2009 | 17.39 | 17.50 | 16.73 | 16.93 | 15,536,463 | -0.51(-2.94%) |
Oct 29, 2009 | 17.29 | 17.56 | 17.26 | 17.45 | 6,099,025 | +0.24(+1.40%) |
Oct 28, 2009 | 17.66 | 17.71 | 17.19 | 17.21 | 6,711,893 | -0.37(-2.08%) |
Oct 27, 2009 | 17.92 | 18.15 | 17.44 | 17.57 | 6,043,890 | -0.33(-1.83%) |
Oct 26, 2009 | 17.84 | 18.27 | 17.74 | 17.90 | 7,394,045 | +0.06(+0.35%) |
Oct 23, 2009 | 17.94 | 18.25 | 17.76 | 17.84 | 5,744,233 | -0.39(-2.14%) |
Oct 22, 2009 | 17.91 | 18.32 | 17.73 | 18.23 | 7,317,635 | +0.26(+1.43%) |
Oct 21, 2009 | 18.16 | 18.44 | 17.90 | 17.97 | 7,269,916 | -0.33(-1.79%) |
Oct 20, 2009 | 18.14 | 18.51 | 18.11 | 18.30 | 7,181,050 | -0.13(-0.72%) |
Oct 19, 2009 | 18.16 | 18.55 | 18.02 | 18.43 | 5,387,360 | +0.29(+1.59%) |
Oct 16, 2009 | 18.49 | 18.51 | 17.88 | 18.14 | 13,210,198 | -0.31(-1.69%) |
Oct 15, 2009 | 18.41 | 18.59 | 18.20 | 18.45 | 11,054,859 | -0.23(-1.25%) |
Oct 14, 2009 | 18.94 | 19.07 | 18.45 | 18.69 | 16,603,146 | +0.05(+0.29%) |
Oct 13, 2009 | 18.48 | 18.75 | 18.41 | 18.63 | 14,679,345 | +0.19(+1.01%) |
Oct 12, 2009 | 18.40 | 18.48 | 18.13 | 18.44 | 8,432,235 | +0.38(+2.11%) |
Oct 09, 2009 | 17.51 | 18.15 | 17.51 | 18.06 | 6,581,746 | +0.49(+2.79%) |
Oct 08, 2009 | 17.82 | 17.86 | 17.37 | 17.57 | 7,931,267 | -0.15(-0.83%) |
Oct 07, 2009 | 17.94 | 18.01 | 17.60 | 17.72 | 5,896,844 | -0.30(-1.68%) |
Oct 06, 2009 | 17.82 | 18.09 | 17.76 | 18.02 | 7,270,261 | +0.27(+1.54%) |
Oct 05, 2009 | 17.67 | 17.82 | 17.39 | 17.75 | 9,255,501 | +0.50(+2.89%) |
Oct 02, 2009 | 17.39 | 17.58 | 17.17 | 17.25 | 7,913,846 | -0.18(-1.03%) |
Oct 01, 2009 | 18.21 | 18.30 | 17.43 | 17.43 | 9,098,722 | -0.80(-4.40%) |
Sep 30, 2009 | 18.09 | 18.48 | 17.92 | 18.23 | 8,045,394 | +0.17(+0.95%) |
Sep 29, 2009 | 18.34 | 18.62 | 18.04 | 18.06 | 5,563,560 | -0.28(-1.53%) |
Sep 28, 2009 | 18.16 | 18.54 | 18.06 | 18.34 | 4,624,794 | +0.30(+1.68%) |
Sep 25, 2009 | 18.14 | 18.27 | 17.95 | 18.04 | 5,847,626 | -0.19(-1.02%) |
Sep 24, 2009 | 18.65 | 18.69 | 17.89 | 18.23 | 10,050,287 | -0.33(-1.76%) |
Sep 23, 2009 | 19.05 | 19.05 | 18.32 | 18.55 | 28,108,858 | +0.86(+4.89%) |
Sep 22, 2009 | 17.85 | 18.02 | 17.62 | 17.69 | 4,755,748 | -0.14(-0.79%) |
Sep 21, 2009 | 17.81 | 17.94 | 17.64 | 17.83 | 5,771,180 | +0.07(+0.39%) |
Sep 18, 2009 | 17.38 | 17.89 | 17.38 | 17.76 | 10,141,051 | +0.45(+2.61%) |
Sep 17, 2009 | 17.72 | 17.79 | 17.18 | 17.31 | 11,842,672 | -0.43(-2.41%) |
Sep 16, 2009 | 18.28 | 18.29 | 17.59 | 17.74 | 11,381,811 | -0.46(-2.52%) |
Sep 15, 2009 | 18.09 | 18.30 | 18.05 | 18.20 | 5,777,893 | +0.02(+0.13%) |
Sep 14, 2009 | 17.98 | 18.22 | 17.97 | 18.17 | 4,091,336 | +0.07(+0.39%) |
Sep 11, 2009 | 18.37 | 18.46 | 18.02 | 18.10 | 6,799,304 | -0.26(-1.44%) |
Sep 10, 2009 | 18.30 | 18.47 | 18.12 | 18.37 | 7,030,896 | +0.14(+0.77%) |
Sep 09, 2009 | 18.02 | 18.29 | 17.76 | 18.23 | 13,167,955 | +0.19(+1.08%) |
Sep 08, 2009 | 17.70 | 18.03 | 17.64 | 18.03 | 9,381,979 | +0.74(+4.28%) |
Sep 04, 2009 | 16.76 | 17.29 | 16.65 | 17.29 | 6,245,799 | +0.59(+3.54%) |
Sep 03, 2009 | 16.66 | 16.72 | 16.20 | 16.70 | 7,744,103 | +0.09(+0.52%) |
Sep 02, 2009 | 16.79 | 16.91 | 16.58 | 16.61 | 6,640,216 | -0.24(-1.43%) |