Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 18.04 | 18.05 | 17.84 | 17.93 | 6,818,912 | +0.14(+0.78%) |
Nov 27, 2009 | 17.83 | 17.91 | 17.57 | 17.79 | 2,237,224 | -0.25(-1.36%) |
Nov 25, 2009 | 18.13 | 18.19 | 17.97 | 18.04 | 3,951,555 | -0.01(-0.07%) |
Nov 24, 2009 | 18.19 | 18.23 | 17.99 | 18.05 | 4,782,899 | -0.15(-0.80%) |
Nov 23, 2009 | 18.13 | 18.40 | 18.01 | 18.20 | 5,572,971 | +0.27(+1.48%) |
Nov 20, 2009 | 17.91 | 18.11 | 17.86 | 17.93 | 5,726,175 | +0.07(+0.37%) |
Nov 19, 2009 | 18.01 | 18.05 | 17.76 | 17.87 | 7,129,206 | -0.25(-1.39%) |
Nov 18, 2009 | 18.21 | 18.21 | 18.07 | 18.12 | 4,406,009 | -0.02(-0.11%) |
Nov 17, 2009 | 18.09 | 18.17 | 18.01 | 18.14 | 3,163,677 | +0.00(+0.00%) |
Nov 16, 2009 | 18.01 | 18.18 | 17.96 | 18.14 | 3,754,431 | +0.22(+1.22%) |
Nov 13, 2009 | 17.85 | 17.96 | 17.75 | 17.92 | 4,253,179 | +0.14(+0.78%) |
Nov 12, 2009 | 17.82 | 18.05 | 17.76 | 17.78 | 4,881,427 | -0.07(-0.37%) |
Nov 11, 2009 | 18.10 | 18.15 | 17.79 | 17.85 | 6,235,048 | -0.17(-0.92%) |
Nov 10, 2009 | 18.12 | 18.22 | 17.97 | 18.01 | 6,674,629 | -0.19(-1.02%) |
Nov 09, 2009 | 17.95 | 18.22 | 17.91 | 18.20 | 6,292,067 | +0.35(+1.97%) |
Nov 06, 2009 | 17.69 | 18.03 | 17.57 | 17.85 | 6,886,319 | +0.05(+0.26%) |
Nov 05, 2009 | 17.58 | 17.80 | 17.57 | 17.80 | 5,426,053 | +0.23(+1.32%) |
Nov 04, 2009 | 17.55 | 17.81 | 17.44 | 17.57 | 5,670,134 | +0.05(+0.30%) |
Nov 03, 2009 | 17.52 | 17.62 | 17.20 | 17.52 | 8,523,206 | -0.06(-0.34%) |
Nov 02, 2009 | 17.65 | 17.73 | 17.29 | 17.57 | 12,283,439 | +0.03(+0.19%) |
Oct 30, 2009 | 18.17 | 18.20 | 17.54 | 17.54 | 12,803,500 | -0.64(-3.50%) |
Oct 29, 2009 | 17.97 | 18.18 | 17.85 | 18.18 | 5,808,062 | +0.27(+1.48%) |
Oct 28, 2009 | 18.33 | 18.45 | 17.91 | 17.91 | 8,666,898 | -0.40(-2.17%) |
Oct 27, 2009 | 18.17 | 18.38 | 18.02 | 18.31 | 7,878,789 | +0.23(+1.25%) |
Oct 26, 2009 | 18.11 | 18.47 | 18.00 | 18.09 | 7,458,276 | +0.03(+0.15%) |
Oct 23, 2009 | 18.05 | 18.13 | 17.97 | 18.06 | 5,376,848 | -0.20(-1.09%) |
Oct 22, 2009 | 18.19 | 18.29 | 17.97 | 18.26 | 5,740,372 | +0.23(+1.25%) |
Oct 21, 2009 | 18.19 | 18.38 | 18.01 | 18.03 | 6,263,786 | -0.13(-0.73%) |
Oct 20, 2009 | 18.09 | 18.19 | 18.05 | 18.17 | 5,986,200 | -0.08(-0.44%) |
Oct 19, 2009 | 18.00 | 18.26 | 17.92 | 18.24 | 8,469,139 | +0.25(+1.36%) |
Oct 16, 2009 | 17.66 | 18.05 | 17.54 | 18.00 | 10,840,388 | +0.29(+1.61%) |
Oct 15, 2009 | 17.24 | 17.78 | 17.18 | 17.71 | 8,561,966 | +0.41(+2.38%) |
Oct 14, 2009 | 17.02 | 17.34 | 16.96 | 17.30 | 6,954,510 | +0.38(+2.23%) |
Oct 13, 2009 | 16.75 | 17.04 | 16.70 | 16.93 | 5,777,965 | +0.14(+0.83%) |
Oct 12, 2009 | 16.75 | 16.85 | 16.67 | 16.79 | 6,533,572 | +0.18(+1.08%) |
Oct 09, 2009 | 16.29 | 16.64 | 16.25 | 16.61 | 5,837,563 | +0.34(+2.08%) |
Oct 08, 2009 | 16.28 | 16.33 | 16.20 | 16.27 | 5,949,584 | +0.07(+0.45%) |
Oct 07, 2009 | 16.33 | 16.39 | 16.18 | 16.20 | 6,230,554 | -0.11(-0.69%) |
Oct 06, 2009 | 16.24 | 16.43 | 16.16 | 16.31 | 6,507,704 | +0.05(+0.29%) |
Oct 05, 2009 | 16.22 | 16.27 | 16.12 | 16.26 | 4,754,689 | +0.09(+0.57%) |
Oct 02, 2009 | 16.17 | 16.27 | 16.08 | 16.17 | 5,839,856 | -0.07(-0.41%) |
Oct 01, 2009 | 16.47 | 16.47 | 16.22 | 16.24 | 8,363,646 | -0.25(-1.49%) |
Sep 30, 2009 | 16.62 | 16.67 | 16.25 | 16.48 | 8,197,440 | -0.07(-0.40%) |
Sep 29, 2009 | 16.77 | 16.81 | 16.49 | 16.55 | 6,596,708 | -0.15(-0.91%) |
Sep 28, 2009 | 16.61 | 16.77 | 16.53 | 16.70 | 4,629,404 | +0.17(+1.00%) |
Sep 25, 2009 | 16.75 | 16.83 | 16.50 | 16.53 | 6,198,934 | -0.23(-1.35%) |
Sep 24, 2009 | 17.04 | 17.04 | 16.63 | 16.76 | 6,384,855 | -0.19(-1.10%) |
Sep 23, 2009 | 16.98 | 17.16 | 16.92 | 16.94 | 5,013,912 | -0.01(-0.04%) |
Sep 22, 2009 | 17.00 | 17.01 | 16.83 | 16.95 | 6,298,718 | -0.02(-0.12%) |
Sep 21, 2009 | 16.96 | 17.06 | 16.89 | 16.97 | 3,946,276 | -0.05(-0.31%) |
Sep 18, 2009 | 16.94 | 17.02 | 16.78 | 17.02 | 6,755,236 | +0.13(+0.75%) |
Sep 17, 2009 | 17.09 | 17.18 | 16.83 | 16.90 | 7,226,623 | -0.27(-1.56%) |
Sep 16, 2009 | 17.16 | 17.22 | 17.03 | 17.17 | 4,931,839 | +0.06(+0.36%) |
Sep 15, 2009 | 17.15 | 17.18 | 16.91 | 17.10 | 4,314,831 | -0.07(-0.42%) |
Sep 14, 2009 | 17.12 | 17.24 | 17.12 | 17.18 | 4,329,793 | -0.06(-0.35%) |
Sep 11, 2009 | 17.15 | 17.31 | 17.12 | 17.24 | 4,598,663 | +0.01(+0.08%) |
Sep 10, 2009 | 17.10 | 17.22 | 16.93 | 17.22 | 4,844,189 | +0.13(+0.74%) |
Sep 09, 2009 | 17.16 | 17.25 | 16.96 | 17.10 | 7,202,353 | -0.01(-0.04%) |
Sep 08, 2009 | 17.17 | 17.24 | 17.02 | 17.10 | 5,449,658 | -0.02(-0.12%) |
Sep 04, 2009 | 16.85 | 17.12 | 16.83 | 17.12 | 4,718,876 | +0.25(+1.49%) |
Sep 03, 2009 | 16.77 | 16.89 | 16.66 | 16.87 | 5,465,925 | +0.17(+1.03%) |
Sep 02, 2009 | 16.74 | 16.87 | 16.62 | 16.70 | 4,713,013 | -0.12(-0.71%) |