Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 16.65 | 16.93 | 16.64 | 16.90 | 16,927,182 | +0.25(+1.52%) |
Nov 27, 2009 | 16.78 | 16.83 | 16.54 | 16.65 | 6,352,739 | -0.22(-1.31%) |
Nov 25, 2009 | 16.83 | 16.89 | 16.70 | 16.87 | 9,155,545 | +0.03(+0.16%) |
Nov 24, 2009 | 16.80 | 16.85 | 16.69 | 16.84 | 9,780,501 | +0.07(+0.41%) |
Nov 23, 2009 | 16.68 | 16.87 | 16.59 | 16.77 | 8,046,196 | +0.24(+1.43%) |
Nov 20, 2009 | 16.59 | 16.62 | 16.50 | 16.54 | 11,753,404 | -0.05(-0.29%) |
Nov 19, 2009 | 16.69 | 16.74 | 16.54 | 16.58 | 8,418,278 | -0.12(-0.73%) |
Nov 18, 2009 | 16.72 | 16.82 | 16.60 | 16.70 | 7,743,439 | -0.03(-0.16%) |
Nov 17, 2009 | 16.83 | 16.87 | 16.72 | 16.73 | 5,842,085 | -0.07(-0.41%) |
Nov 16, 2009 | 16.68 | 16.81 | 16.67 | 16.80 | 9,137,707 | +0.17(+1.01%) |
Nov 13, 2009 | 16.65 | 16.80 | 16.60 | 16.63 | 8,859,492 | -0.01(-0.03%) |
Nov 12, 2009 | 16.85 | 16.86 | 16.60 | 16.64 | 8,173,547 | -0.20(-1.19%) |
Nov 11, 2009 | 17.01 | 17.04 | 16.79 | 16.84 | 10,052,007 | -0.12(-0.71%) |
Nov 10, 2009 | 16.84 | 17.03 | 16.77 | 16.96 | 7,587,572 | +0.06(+0.34%) |
Nov 09, 2009 | 16.60 | 16.91 | 16.60 | 16.90 | 6,496,285 | +0.26(+1.58%) |
Nov 06, 2009 | 16.51 | 16.65 | 16.46 | 16.64 | 5,983,515 | +0.05(+0.29%) |
Nov 05, 2009 | 16.52 | 16.60 | 16.43 | 16.59 | 6,651,345 | +0.16(+0.99%) |
Nov 04, 2009 | 16.34 | 16.59 | 16.32 | 16.42 | 9,151,020 | +0.11(+0.65%) |
Nov 03, 2009 | 16.30 | 16.40 | 16.27 | 16.32 | 6,748,682 | -0.03(-0.16%) |
Nov 02, 2009 | 16.48 | 16.59 | 16.29 | 16.35 | 11,832,761 | -0.08(-0.48%) |
Oct 30, 2009 | 16.68 | 16.70 | 16.39 | 16.42 | 14,581,595 | -0.27(-1.64%) |
Oct 29, 2009 | 17.03 | 17.03 | 16.54 | 16.70 | 12,147,102 | -0.43(-2.52%) |
Oct 28, 2009 | 17.20 | 17.44 | 17.08 | 17.13 | 16,596,094 | -0.06(-0.37%) |
Oct 27, 2009 | 17.17 | 17.34 | 17.13 | 17.19 | 8,141,801 | +0.04(+0.22%) |
Oct 26, 2009 | 17.25 | 17.46 | 17.04 | 17.16 | 9,722,877 | -0.05(-0.28%) |
Oct 23, 2009 | 17.33 | 17.35 | 17.14 | 17.20 | 8,958,667 | -0.32(-1.83%) |
Oct 22, 2009 | 17.65 | 17.69 | 17.41 | 17.52 | 8,641,736 | -0.11(-0.60%) |
Oct 21, 2009 | 17.48 | 17.79 | 17.46 | 17.63 | 12,870,565 | +0.14(+0.81%) |
Oct 20, 2009 | 17.45 | 17.54 | 17.44 | 17.49 | 11,931,591 | -0.03(-0.18%) |
Oct 19, 2009 | 17.12 | 17.56 | 17.01 | 17.52 | 12,158,739 | +0.41(+2.37%) |
Oct 16, 2009 | 16.85 | 17.17 | 16.80 | 17.11 | 9,954,845 | +0.21(+1.21%) |
Oct 15, 2009 | 16.77 | 16.91 | 16.74 | 16.91 | 7,652,021 | +0.14(+0.82%) |
Oct 14, 2009 | 16.83 | 16.83 | 16.69 | 16.77 | 5,655,676 | +0.05(+0.31%) |
Oct 13, 2009 | 16.79 | 16.81 | 16.71 | 16.72 | 5,722,535 | -0.09(-0.53%) |
Oct 12, 2009 | 16.78 | 16.85 | 16.74 | 16.81 | 4,323,787 | +0.04(+0.25%) |
Oct 09, 2009 | 16.76 | 16.79 | 16.72 | 16.77 | 5,012,756 | +0.01(+0.06%) |
Oct 08, 2009 | 16.79 | 16.84 | 16.73 | 16.76 | 4,809,946 | -0.01(-0.03%) |
Oct 07, 2009 | 16.88 | 16.88 | 16.67 | 16.76 | 5,846,048 | -0.03(-0.19%) |
Oct 06, 2009 | 16.73 | 16.79 | 16.60 | 16.79 | 6,079,533 | +0.08(+0.50%) |
Oct 05, 2009 | 16.79 | 16.79 | 16.59 | 16.71 | 6,540,088 | +0.00(+0.00%) |
Oct 02, 2009 | 16.70 | 16.77 | 16.59 | 16.71 | 7,607,280 | +0.03(+0.19%) |
Oct 01, 2009 | 16.75 | 16.81 | 16.62 | 16.68 | 12,409,372 | +0.00(+0.00%) |
Sep 30, 2009 | 16.84 | 16.85 | 16.60 | 16.68 | 9,454,519 | -0.16(-0.94%) |
Sep 29, 2009 | 16.90 | 16.90 | 16.69 | 16.84 | 4,598,687 | -0.00(-0.02%) |
Sep 28, 2009 | 16.82 | 16.92 | 16.79 | 16.84 | 5,071,840 | +0.04(+0.24%) |
Sep 25, 2009 | 16.79 | 16.90 | 16.67 | 16.80 | 7,632,038 | -0.02(-0.09%) |
Sep 24, 2009 | 16.79 | 16.93 | 16.72 | 16.81 | 7,420,084 | +0.06(+0.38%) |
Sep 23, 2009 | 16.72 | 16.98 | 16.69 | 16.75 | 7,773,020 | +0.01(+0.06%) |
Sep 22, 2009 | 16.93 | 16.93 | 16.68 | 16.74 | 6,187,770 | -0.13(-0.78%) |
Sep 21, 2009 | 16.84 | 16.94 | 16.80 | 16.87 | 5,153,406 | +0.01(+0.03%) |
Sep 18, 2009 | 16.99 | 17.02 | 16.87 | 16.87 | 11,083,193 | -0.02(-0.12%) |
Sep 17, 2009 | 16.89 | 16.97 | 16.79 | 16.89 | 8,468,636 | +0.15(+0.91%) |
Sep 16, 2009 | 16.85 | 17.03 | 16.67 | 16.74 | 9,508,954 | -0.09(-0.56%) |
Sep 15, 2009 | 16.61 | 16.84 | 16.53 | 16.83 | 10,634,104 | +0.23(+1.40%) |
Sep 14, 2009 | 16.31 | 16.60 | 16.31 | 16.60 | 6,520,484 | +0.26(+1.58%) |
Sep 11, 2009 | 16.43 | 16.52 | 16.31 | 16.34 | 7,504,231 | -0.09(-0.58%) |
Sep 10, 2009 | 16.38 | 16.50 | 16.28 | 16.43 | 8,095,110 | +0.03(+0.19%) |
Sep 09, 2009 | 16.58 | 16.59 | 16.36 | 16.40 | 6,285,833 | -0.15(-0.92%) |
Sep 08, 2009 | 16.64 | 16.71 | 16.49 | 16.56 | 8,927,542 | +0.01(+0.06%) |
Sep 04, 2009 | 16.38 | 16.56 | 16.28 | 16.55 | 6,504,783 | +0.15(+0.93%) |
Sep 03, 2009 | 16.40 | 16.47 | 16.18 | 16.39 | 6,734,183 | +0.03(+0.19%) |
Sep 02, 2009 | 16.36 | 16.40 | 16.17 | 16.36 | 8,736,009 | -0.03(-0.16%) |