Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 18.86 | 18.98 | 18.68 | 18.96 | 20,246,910 | +0.14(+0.76%) |
Nov 27, 2009 | 18.61 | 18.91 | 18.55 | 18.82 | 8,304,030 | -0.11(-0.61%) |
Nov 25, 2009 | 18.90 | 19.00 | 18.83 | 18.93 | 12,031,186 | +0.33(+1.78%) |
Nov 24, 2009 | 18.52 | 18.96 | 18.27 | 18.60 | 24,825,682 | +0.11(+0.62%) |
Nov 23, 2009 | 18.69 | 18.74 | 18.44 | 18.49 | 26,807,576 | -0.18(-0.95%) |
Nov 20, 2009 | 18.53 | 18.70 | 18.39 | 18.67 | 18,384,822 | +0.24(+1.28%) |
Nov 19, 2009 | 18.41 | 18.51 | 18.29 | 18.43 | 19,371,916 | -0.08(-0.41%) |
Nov 18, 2009 | 18.55 | 18.55 | 18.27 | 18.51 | 13,884,604 | -0.05(-0.24%) |
Nov 17, 2009 | 18.66 | 18.66 | 18.47 | 18.55 | 16,070,462 | -0.11(-0.60%) |
Nov 16, 2009 | 18.63 | 18.75 | 18.49 | 18.66 | 19,496,476 | +0.24(+1.28%) |
Nov 13, 2009 | 18.52 | 18.62 | 18.37 | 18.43 | 17,119,070 | -0.10(-0.53%) |
Nov 12, 2009 | 18.58 | 18.72 | 18.45 | 18.52 | 13,736,317 | -0.01(-0.06%) |
Nov 11, 2009 | 18.59 | 18.64 | 18.45 | 18.53 | 17,662,914 | +0.16(+0.87%) |
Nov 10, 2009 | 18.16 | 18.44 | 18.15 | 18.37 | 15,798,661 | +0.16(+0.86%) |
Nov 09, 2009 | 18.02 | 18.24 | 17.94 | 18.22 | 14,986,145 | +0.29(+1.59%) |
Nov 06, 2009 | 17.90 | 17.95 | 17.77 | 17.93 | 11,479,108 | -0.01(-0.06%) |
Nov 05, 2009 | 17.76 | 18.02 | 17.74 | 17.94 | 14,328,857 | +0.23(+1.28%) |
Nov 04, 2009 | 17.57 | 17.92 | 17.57 | 17.72 | 15,918,842 | +0.17(+0.95%) |
Nov 03, 2009 | 17.71 | 17.71 | 17.42 | 17.55 | 17,741,204 | -0.17(-0.94%) |
Nov 02, 2009 | 17.69 | 17.80 | 17.57 | 17.72 | 16,312,268 | +0.12(+0.67%) |
Oct 30, 2009 | 17.69 | 17.82 | 17.54 | 17.60 | 20,106,470 | -0.10(-0.57%) |
Oct 29, 2009 | 17.75 | 17.75 | 17.50 | 17.70 | 19,472,648 | -0.06(-0.31%) |
Oct 28, 2009 | 17.79 | 17.95 | 17.75 | 17.75 | 16,514,342 | -0.07(-0.39%) |
Oct 27, 2009 | 17.58 | 17.92 | 17.58 | 17.82 | 16,682,385 | +0.11(+0.65%) |
Oct 26, 2009 | 17.88 | 18.00 | 17.58 | 17.71 | 17,462,784 | -0.15(-0.82%) |
Oct 23, 2009 | 17.81 | 17.86 | 17.74 | 17.86 | 17,183,422 | -0.30(-1.65%) |
Oct 22, 2009 | 17.79 | 18.20 | 17.68 | 18.16 | 21,449,028 | +0.35(+1.99%) |
Oct 21, 2009 | 18.06 | 18.08 | 17.77 | 17.80 | 20,231,634 | -0.25(-1.37%) |
Oct 20, 2009 | 18.05 | 18.09 | 18.00 | 18.05 | 22,355,424 | -0.13(-0.71%) |
Oct 19, 2009 | 17.91 | 18.22 | 17.89 | 18.18 | 24,713,128 | +0.28(+1.56%) |
Oct 16, 2009 | 17.96 | 18.05 | 17.86 | 17.90 | 24,969,806 | -0.17(-0.93%) |
Oct 15, 2009 | 17.89 | 18.15 | 17.82 | 18.06 | 28,940,814 | +0.41(+2.33%) |
Oct 14, 2009 | 17.65 | 17.92 | 17.48 | 17.65 | 38,275,740 | +0.38(+2.17%) |
Oct 13, 2009 | 17.32 | 17.39 | 17.16 | 17.28 | 23,376,126 | -0.12(-0.70%) |
Oct 12, 2009 | 17.43 | 17.55 | 17.34 | 17.40 | 20,965,314 | -0.03(-0.16%) |
Oct 09, 2009 | 17.42 | 17.56 | 17.37 | 17.43 | 15,691,372 | -0.01(-0.06%) |
Oct 08, 2009 | 17.51 | 17.66 | 17.35 | 17.44 | 16,974,556 | +0.02(+0.14%) |
Oct 07, 2009 | 17.43 | 18.13 | 17.38 | 17.41 | 16,420,676 | -0.05(-0.28%) |
Oct 06, 2009 | 17.57 | 17.65 | 17.35 | 17.46 | 25,396,714 | -0.05(-0.30%) |
Oct 05, 2009 | 17.38 | 17.55 | 17.27 | 17.51 | 32,567,434 | +0.17(+0.98%) |
Oct 02, 2009 | 16.85 | 17.40 | 16.85 | 17.34 | 36,831,924 | +0.40(+2.38%) |
Oct 01, 2009 | 17.21 | 17.31 | 16.92 | 16.94 | 30,805,726 | -0.27(-1.60%) |
Sep 30, 2009 | 17.10 | 17.24 | 16.94 | 17.22 | 30,104,016 | +0.13(+0.75%) |
Sep 29, 2009 | 17.05 | 17.25 | 16.98 | 17.09 | 34,115,808 | +0.08(+0.45%) |
Sep 28, 2009 | 17.10 | 17.29 | 16.87 | 17.01 | 53,254,972 | +0.54(+3.27%) |
Sep 25, 2009 | 16.27 | 16.59 | 16.27 | 16.47 | 32,866,720 | +0.14(+0.83%) |
Sep 24, 2009 | 16.11 | 16.36 | 16.01 | 16.34 | 34,018,144 | +0.28(+1.76%) |
Sep 23, 2009 | 16.31 | 16.31 | 16.04 | 16.05 | 17,740,724 | -0.21(-1.28%) |
Sep 22, 2009 | 16.24 | 16.33 | 16.15 | 16.26 | 23,577,946 | +0.07(+0.45%) |
Sep 21, 2009 | 15.94 | 16.23 | 15.94 | 16.19 | 20,490,126 | +0.19(+1.20%) |
Sep 18, 2009 | 16.17 | 16.17 | 15.94 | 16.00 | 43,130,044 | -0.14(-0.84%) |
Sep 17, 2009 | 16.27 | 16.36 | 16.13 | 16.13 | 20,012,368 | -0.03(-0.22%) |
Sep 16, 2009 | 16.45 | 16.45 | 16.11 | 16.17 | 21,932,982 | -0.22(-1.34%) |
Sep 15, 2009 | 16.47 | 16.53 | 16.34 | 16.39 | 20,679,726 | -0.08(-0.51%) |
Sep 14, 2009 | 16.29 | 16.52 | 16.26 | 16.47 | 29,416,094 | +0.17(+1.07%) |
Sep 11, 2009 | 16.32 | 16.35 | 16.20 | 16.30 | 23,000,348 | -0.01(-0.09%) |
Sep 10, 2009 | 16.14 | 16.31 | 15.94 | 16.31 | 28,489,528 | +0.18(+1.10%) |
Sep 09, 2009 | 16.00 | 16.22 | 15.96 | 16.13 | 24,168,656 | +0.16(+0.98%) |
Sep 08, 2009 | 15.89 | 15.98 | 15.75 | 15.98 | 20,777,958 | +0.10(+0.61%) |
Sep 04, 2009 | 15.71 | 15.89 | 15.62 | 15.88 | 14,708,738 | +0.20(+1.27%) |
Sep 03, 2009 | 15.74 | 15.74 | 15.57 | 15.68 | 15,870,592 | +0.02(+0.13%) |
Sep 02, 2009 | 15.69 | 15.80 | 15.56 | 15.66 | 19,469,582 | -0.04(-0.27%) |