Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 17.34 | 17.38 | 17.10 | 17.24 | 3,356,115 | -0.08(-0.47%) |
Nov 27, 2009 | 17.18 | 17.46 | 17.07 | 17.32 | 1,916,086 | -0.17(-0.99%) |
Nov 25, 2009 | 17.27 | 17.50 | 17.17 | 17.49 | 3,769,456 | +0.27(+1.58%) |
Nov 24, 2009 | 17.13 | 17.27 | 17.05 | 17.22 | 2,696,672 | +0.08(+0.46%) |
Nov 23, 2009 | 17.04 | 17.27 | 17.04 | 17.14 | 3,488,416 | +0.16(+0.93%) |
Nov 20, 2009 | 16.94 | 17.03 | 16.85 | 16.98 | 3,685,032 | +0.03(+0.17%) |
Nov 19, 2009 | 17.04 | 17.07 | 16.82 | 16.95 | 3,852,849 | -0.20(-1.16%) |
Nov 18, 2009 | 17.30 | 17.30 | 17.09 | 17.15 | 2,271,285 | -0.07(-0.39%) |
Nov 17, 2009 | 17.28 | 17.30 | 17.11 | 17.22 | 2,725,355 | -0.06(-0.36%) |
Nov 16, 2009 | 17.13 | 17.39 | 17.09 | 17.28 | 4,260,334 | +0.21(+1.21%) |
Nov 13, 2009 | 16.95 | 17.10 | 16.86 | 17.07 | 3,483,764 | +0.21(+1.23%) |
Nov 12, 2009 | 16.96 | 17.09 | 16.77 | 16.87 | 3,094,069 | -0.15(-0.88%) |
Nov 11, 2009 | 17.01 | 17.15 | 16.93 | 17.02 | 3,372,715 | +0.14(+0.82%) |
Nov 10, 2009 | 16.87 | 16.99 | 16.73 | 16.88 | 3,925,314 | -0.07(-0.38%) |
Nov 09, 2009 | 16.99 | 17.03 | 16.79 | 16.94 | 4,180,640 | +0.25(+1.48%) |
Nov 06, 2009 | 16.42 | 16.77 | 16.36 | 16.70 | 4,705,177 | +0.22(+1.34%) |
Nov 05, 2009 | 16.32 | 16.53 | 16.22 | 16.48 | 4,440,212 | +0.26(+1.59%) |
Nov 04, 2009 | 16.20 | 16.44 | 16.10 | 16.22 | 5,887,611 | +0.01(+0.07%) |
Nov 03, 2009 | 16.15 | 16.29 | 16.07 | 16.21 | 6,433,507 | -0.05(-0.33%) |
Nov 02, 2009 | 16.22 | 16.40 | 16.08 | 16.26 | 5,120,424 | +0.10(+0.63%) |
Oct 30, 2009 | 16.14 | 16.29 | 16.08 | 16.16 | 7,594,650 | -0.05(-0.28%) |
Oct 29, 2009 | 16.03 | 16.36 | 16.03 | 16.21 | 5,253,674 | +0.20(+1.24%) |
Oct 28, 2009 | 16.22 | 16.29 | 15.93 | 16.01 | 8,352,611 | -0.25(-1.55%) |
Oct 27, 2009 | 16.34 | 16.49 | 16.22 | 16.26 | 5,682,729 | -0.07(-0.43%) |
Oct 26, 2009 | 16.53 | 16.58 | 16.19 | 16.33 | 6,932,312 | -0.18(-1.06%) |
Oct 23, 2009 | 16.49 | 16.53 | 16.43 | 16.51 | 5,015,616 | -0.03(-0.15%) |
Oct 22, 2009 | 16.55 | 16.66 | 16.30 | 16.53 | 5,695,139 | +0.06(+0.38%) |
Oct 21, 2009 | 16.76 | 16.98 | 16.41 | 16.47 | 9,280,846 | -0.26(-1.54%) |
Oct 20, 2009 | 16.98 | 17.00 | 16.67 | 16.73 | 13,056,733 | -1.14(-6.39%) |
Oct 19, 2009 | 17.75 | 18.17 | 17.74 | 17.87 | 7,092,731 | +0.12(+0.67%) |
Oct 16, 2009 | 17.78 | 17.92 | 17.66 | 17.75 | 4,533,919 | -0.13(-0.71%) |
Oct 15, 2009 | 17.91 | 18.10 | 17.74 | 17.88 | 4,945,950 | -0.18(-1.02%) |
Oct 14, 2009 | 18.05 | 18.14 | 17.98 | 18.06 | 4,066,446 | +0.14(+0.79%) |
Oct 13, 2009 | 17.59 | 17.96 | 17.51 | 17.92 | 6,462,165 | +0.35(+2.02%) |
Oct 12, 2009 | 17.66 | 17.74 | 17.50 | 17.57 | 3,110,348 | +0.13(+0.75%) |
Oct 09, 2009 | 17.32 | 17.49 | 17.18 | 17.43 | 3,732,108 | +0.09(+0.51%) |
Oct 08, 2009 | 17.02 | 17.38 | 16.96 | 17.35 | 3,854,427 | +0.47(+2.80%) |
Oct 07, 2009 | 16.97 | 17.04 | 16.82 | 16.87 | 2,906,556 | -0.11(-0.63%) |
Oct 06, 2009 | 16.92 | 17.18 | 16.89 | 16.98 | 3,234,559 | +0.10(+0.59%) |
Oct 05, 2009 | 16.66 | 16.93 | 16.65 | 16.88 | 3,698,290 | +0.21(+1.27%) |
Oct 02, 2009 | 16.75 | 16.99 | 16.59 | 16.67 | 4,770,862 | -0.20(-1.18%) |
Oct 01, 2009 | 17.00 | 17.15 | 16.87 | 16.87 | 5,483,790 | -0.18(-1.03%) |
Sep 30, 2009 | 17.09 | 17.20 | 16.89 | 17.04 | 3,827,343 | -0.03(-0.17%) |
Sep 29, 2009 | 17.20 | 17.46 | 17.03 | 17.07 | 3,655,266 | -0.11(-0.66%) |
Sep 28, 2009 | 17.05 | 17.23 | 16.90 | 17.19 | 2,770,037 | +0.30(+1.78%) |
Sep 25, 2009 | 17.26 | 17.27 | 16.85 | 16.89 | 6,378,941 | -0.41(-2.39%) |
Sep 24, 2009 | 17.32 | 17.44 | 17.22 | 17.30 | 3,872,273 | +0.00(+0.02%) |
Sep 23, 2009 | 17.36 | 17.53 | 17.22 | 17.30 | 6,521,697 | -0.02(-0.13%) |
Sep 22, 2009 | 17.47 | 17.50 | 17.30 | 17.32 | 3,228,262 | -0.13(-0.73%) |
Sep 21, 2009 | 17.49 | 17.64 | 17.38 | 17.45 | 4,820,302 | -0.13(-0.74%) |
Sep 18, 2009 | 17.68 | 17.71 | 17.35 | 17.58 | 5,001,497 | -0.03(-0.14%) |
Sep 17, 2009 | 17.17 | 17.69 | 17.15 | 17.60 | 10,841,330 | +0.60(+3.55%) |
Sep 16, 2009 | 17.07 | 17.38 | 16.94 | 17.00 | 4,839,437 | +0.02(+0.13%) |
Sep 15, 2009 | 16.96 | 17.07 | 16.82 | 16.98 | 4,716,945 | +0.00(+0.00%) |
Sep 14, 2009 | 16.66 | 17.03 | 16.61 | 16.98 | 4,206,795 | +0.18(+1.08%) |
Sep 11, 2009 | 16.69 | 16.91 | 16.55 | 16.79 | 4,783,632 | +0.18(+1.07%) |
Sep 10, 2009 | 16.75 | 16.77 | 16.47 | 16.62 | 6,673,492 | -0.14(-0.84%) |
Sep 09, 2009 | 17.14 | 17.19 | 16.62 | 16.76 | 10,257,840 | -0.44(-2.55%) |
Sep 08, 2009 | 17.17 | 17.27 | 16.93 | 17.20 | 5,112,789 | +0.09(+0.51%) |
Sep 04, 2009 | 17.10 | 17.15 | 16.95 | 17.11 | 3,563,511 | +0.04(+0.25%) |
Sep 03, 2009 | 16.85 | 17.11 | 16.55 | 17.07 | 4,181,882 | +0.25(+1.48%) |
Sep 02, 2009 | 16.74 | 16.89 | 16.61 | 16.82 | 3,793,818 | -0.07(-0.42%) |