Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 16.50 | 16.78 | 16.49 | 16.75 | 17,082,124 | +0.25(+1.52%) |
Nov 27, 2009 | 16.62 | 16.68 | 16.39 | 16.49 | 6,410,888 | -0.22(-1.31%) |
Nov 25, 2009 | 16.68 | 16.74 | 16.55 | 16.71 | 9,239,349 | +0.03(+0.16%) |
Nov 24, 2009 | 16.64 | 16.69 | 16.54 | 16.69 | 9,870,025 | +0.07(+0.41%) |
Nov 23, 2009 | 16.53 | 16.71 | 16.44 | 16.62 | 8,119,846 | +0.23(+1.43%) |
Nov 20, 2009 | 16.44 | 16.47 | 16.35 | 16.39 | 11,860,987 | -0.05(-0.29%) |
Nov 19, 2009 | 16.54 | 16.58 | 16.39 | 16.43 | 8,495,334 | -0.12(-0.73%) |
Nov 18, 2009 | 16.57 | 16.67 | 16.45 | 16.55 | 7,814,318 | -0.03(-0.16%) |
Nov 17, 2009 | 16.68 | 16.71 | 16.57 | 16.58 | 5,895,559 | -0.07(-0.41%) |
Nov 16, 2009 | 16.53 | 16.66 | 16.52 | 16.65 | 9,221,348 | +0.17(+1.01%) |
Nov 13, 2009 | 16.50 | 16.65 | 16.45 | 16.48 | 8,940,586 | -0.01(-0.03%) |
Nov 12, 2009 | 16.69 | 16.71 | 16.45 | 16.48 | 8,248,363 | -0.20(-1.19%) |
Nov 11, 2009 | 16.85 | 16.89 | 16.64 | 16.68 | 10,144,017 | -0.12(-0.71%) |
Nov 10, 2009 | 16.68 | 16.88 | 16.62 | 16.80 | 7,657,024 | +0.06(+0.34%) |
Nov 09, 2009 | 16.45 | 16.76 | 16.45 | 16.75 | 6,555,748 | +0.26(+1.58%) |
Nov 06, 2009 | 16.36 | 16.50 | 16.31 | 16.48 | 6,038,284 | +0.05(+0.29%) |
Nov 05, 2009 | 16.37 | 16.45 | 16.28 | 16.44 | 6,712,227 | +0.16(+0.99%) |
Nov 04, 2009 | 16.19 | 16.44 | 16.17 | 16.28 | 9,234,782 | +0.10(+0.65%) |
Nov 03, 2009 | 16.16 | 16.25 | 16.12 | 16.17 | 6,810,455 | -0.03(-0.16%) |
Nov 02, 2009 | 16.33 | 16.44 | 16.14 | 16.20 | 11,941,071 | -0.08(-0.48%) |
Oct 30, 2009 | 16.53 | 16.55 | 16.24 | 16.28 | 14,715,066 | -0.27(-1.64%) |
Oct 29, 2009 | 16.88 | 16.88 | 16.39 | 16.55 | 12,258,289 | -0.43(-2.52%) |
Oct 28, 2009 | 17.04 | 17.28 | 16.93 | 16.97 | 16,748,004 | -0.06(-0.37%) |
Oct 27, 2009 | 17.02 | 17.18 | 16.97 | 17.04 | 8,216,326 | +0.04(+0.21%) |
Oct 26, 2009 | 17.09 | 17.30 | 16.88 | 17.00 | 9,811,874 | -0.05(-0.28%) |
Oct 23, 2009 | 17.17 | 17.19 | 16.98 | 17.05 | 9,040,669 | -0.32(-1.83%) |
Oct 22, 2009 | 17.49 | 17.53 | 17.25 | 17.37 | 8,720,837 | -0.10(-0.60%) |
Oct 21, 2009 | 17.32 | 17.63 | 17.30 | 17.47 | 12,988,374 | +0.14(+0.81%) |
Oct 20, 2009 | 17.29 | 17.38 | 17.28 | 17.33 | 12,040,806 | -0.03(-0.18%) |
Oct 19, 2009 | 16.96 | 17.40 | 16.85 | 17.36 | 12,270,033 | +0.40(+2.37%) |
Oct 16, 2009 | 16.70 | 17.01 | 16.65 | 16.96 | 10,045,965 | +0.20(+1.21%) |
Oct 15, 2009 | 16.62 | 16.76 | 16.59 | 16.76 | 7,722,063 | +0.14(+0.82%) |
Oct 14, 2009 | 16.68 | 16.68 | 16.54 | 16.62 | 5,707,445 | +0.05(+0.32%) |
Oct 13, 2009 | 16.64 | 16.66 | 16.56 | 16.57 | 5,774,915 | -0.09(-0.53%) |
Oct 12, 2009 | 16.63 | 16.70 | 16.58 | 16.66 | 4,363,364 | +0.04(+0.25%) |
Oct 09, 2009 | 16.60 | 16.64 | 16.57 | 16.61 | 5,058,639 | +0.01(+0.06%) |
Oct 08, 2009 | 16.64 | 16.68 | 16.58 | 16.60 | 4,853,973 | -0.01(-0.03%) |
Oct 07, 2009 | 16.73 | 16.73 | 16.52 | 16.61 | 5,899,559 | -0.03(-0.19%) |
Oct 06, 2009 | 16.58 | 16.64 | 16.45 | 16.64 | 6,135,181 | +0.08(+0.50%) |
Oct 05, 2009 | 16.64 | 16.64 | 16.44 | 16.56 | 6,599,951 | +0.00(+0.00%) |
Oct 02, 2009 | 16.55 | 16.62 | 16.44 | 16.56 | 7,676,912 | +0.03(+0.19%) |
Oct 01, 2009 | 16.60 | 16.66 | 16.47 | 16.53 | 12,522,960 | +0.00(+0.00%) |
Sep 30, 2009 | 16.68 | 16.70 | 16.45 | 16.53 | 9,541,059 | -0.16(-0.94%) |
Sep 29, 2009 | 16.75 | 16.75 | 16.54 | 16.68 | 4,640,780 | -0.00(-0.03%) |
Sep 28, 2009 | 16.67 | 16.77 | 16.64 | 16.69 | 5,118,264 | +0.04(+0.24%) |
Sep 25, 2009 | 16.64 | 16.75 | 16.52 | 16.65 | 7,701,896 | -0.02(-0.09%) |
Sep 24, 2009 | 16.64 | 16.78 | 16.57 | 16.66 | 7,488,002 | +0.06(+0.38%) |
Sep 23, 2009 | 16.57 | 16.83 | 16.54 | 16.60 | 7,844,169 | +0.01(+0.06%) |
Sep 22, 2009 | 16.78 | 16.78 | 16.53 | 16.59 | 6,244,409 | -0.13(-0.78%) |
Sep 21, 2009 | 16.68 | 16.79 | 16.65 | 16.72 | 5,200,577 | +0.01(+0.03%) |
Sep 18, 2009 | 16.84 | 16.86 | 16.71 | 16.71 | 11,184,641 | -0.02(-0.12%) |
Sep 17, 2009 | 16.74 | 16.81 | 16.64 | 16.73 | 8,546,152 | +0.15(+0.91%) |
Sep 16, 2009 | 16.70 | 16.88 | 16.52 | 16.58 | 9,595,993 | -0.09(-0.56%) |
Sep 15, 2009 | 16.46 | 16.68 | 16.38 | 16.68 | 10,731,442 | +0.23(+1.40%) |
Sep 14, 2009 | 16.17 | 16.45 | 16.17 | 16.45 | 6,580,168 | +0.26(+1.58%) |
Sep 11, 2009 | 16.28 | 16.37 | 16.17 | 16.19 | 7,572,920 | -0.09(-0.58%) |
Sep 10, 2009 | 16.23 | 16.35 | 16.13 | 16.29 | 8,169,208 | +0.03(+0.19%) |
Sep 09, 2009 | 16.43 | 16.44 | 16.21 | 16.25 | 6,343,370 | -0.15(-0.92%) |
Sep 08, 2009 | 16.49 | 16.56 | 16.34 | 16.41 | 9,009,259 | +0.01(+0.06%) |
Sep 04, 2009 | 16.23 | 16.41 | 16.13 | 16.40 | 6,564,324 | +0.15(+0.93%) |
Sep 03, 2009 | 16.25 | 16.32 | 16.04 | 16.24 | 6,795,824 | +0.03(+0.19%) |
Sep 02, 2009 | 16.21 | 16.25 | 16.03 | 16.21 | 8,815,972 | -0.03(-0.16%) |