Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 17.91 | 18.20 | 17.81 | 18.17 | 5,405,867 | +0.27(+1.49%) |
Nov 27, 2009 | 17.89 | 18.14 | 17.83 | 17.91 | 1,906,152 | -0.41(-2.22%) |
Nov 25, 2009 | 18.10 | 18.33 | 18.08 | 18.31 | 2,960,061 | +0.20(+1.12%) |
Nov 24, 2009 | 18.17 | 18.21 | 17.93 | 18.11 | 5,332,687 | -0.04(-0.22%) |
Nov 23, 2009 | 18.14 | 18.38 | 18.09 | 18.15 | 4,205,505 | +0.16(+0.87%) |
Nov 20, 2009 | 17.83 | 18.07 | 17.74 | 17.99 | 4,762,024 | +0.21(+1.17%) |
Nov 19, 2009 | 18.09 | 18.17 | 17.70 | 17.78 | 4,104,793 | -0.38(-2.10%) |
Nov 18, 2009 | 18.29 | 18.33 | 18.10 | 18.17 | 3,723,321 | -0.16(-0.85%) |
Nov 17, 2009 | 18.35 | 18.40 | 18.21 | 18.32 | 3,536,545 | -0.06(-0.32%) |
Nov 16, 2009 | 18.31 | 18.40 | 18.21 | 18.38 | 4,571,970 | +0.20(+1.12%) |
Nov 13, 2009 | 18.13 | 18.31 | 18.02 | 18.18 | 6,050,281 | +0.15(+0.84%) |
Nov 12, 2009 | 18.13 | 18.31 | 17.95 | 18.03 | 7,760,860 | -0.12(-0.64%) |
Nov 11, 2009 | 18.31 | 18.31 | 18.00 | 18.14 | 4,730,580 | -0.07(-0.38%) |
Nov 10, 2009 | 17.98 | 18.28 | 17.95 | 18.21 | 5,031,741 | +0.18(+1.00%) |
Nov 09, 2009 | 17.80 | 18.04 | 17.74 | 18.03 | 5,443,356 | +0.31(+1.77%) |
Nov 06, 2009 | 17.70 | 17.82 | 17.56 | 17.72 | 4,617,178 | -0.03(-0.20%) |
Nov 05, 2009 | 17.45 | 17.81 | 17.36 | 17.76 | 5,256,717 | +0.43(+2.47%) |
Nov 04, 2009 | 17.06 | 17.60 | 16.98 | 17.33 | 7,166,466 | +0.33(+1.94%) |
Nov 03, 2009 | 17.12 | 17.18 | 16.92 | 17.00 | 3,789,969 | -0.14(-0.85%) |
Nov 02, 2009 | 17.34 | 17.61 | 17.01 | 17.14 | 5,238,569 | -0.13(-0.74%) |
Oct 30, 2009 | 17.63 | 17.74 | 17.15 | 17.27 | 9,080,403 | -0.38(-2.17%) |
Oct 29, 2009 | 17.14 | 17.71 | 17.12 | 17.65 | 7,927,727 | +0.62(+3.64%) |
Oct 28, 2009 | 17.51 | 17.51 | 16.97 | 17.03 | 7,079,502 | -0.21(-1.24%) |
Oct 27, 2009 | 17.23 | 17.36 | 17.03 | 17.25 | 7,232,151 | +0.05(+0.27%) |
Oct 26, 2009 | 17.63 | 17.86 | 17.20 | 17.20 | 6,948,537 | -0.37(-2.08%) |
Oct 23, 2009 | 17.64 | 17.68 | 17.48 | 17.56 | 5,485,094 | -0.34(-1.91%) |
Oct 22, 2009 | 17.83 | 17.98 | 17.66 | 17.91 | 6,625,022 | +0.09(+0.52%) |
Oct 21, 2009 | 17.89 | 18.08 | 17.78 | 17.81 | 9,558,989 | -0.09(-0.52%) |
Oct 20, 2009 | 17.89 | 17.94 | 17.81 | 17.91 | 7,119,513 | -0.44(-2.40%) |
Oct 19, 2009 | 18.11 | 18.42 | 17.95 | 18.35 | 7,960,633 | +0.30(+1.67%) |
Oct 16, 2009 | 17.76 | 18.17 | 17.58 | 18.04 | 9,582,304 | +0.23(+1.30%) |
Oct 15, 2009 | 17.81 | 17.89 | 17.69 | 17.81 | 8,997,699 | +0.04(+0.23%) |
Oct 14, 2009 | 18.22 | 18.22 | 17.67 | 17.77 | 6,747,138 | -0.13(-0.74%) |
Oct 13, 2009 | 18.09 | 18.09 | 17.89 | 17.91 | 3,110,050 | -0.20(-1.12%) |
Oct 12, 2009 | 18.21 | 18.26 | 18.04 | 18.11 | 2,235,602 | -0.06(-0.32%) |
Oct 09, 2009 | 18.00 | 18.28 | 17.99 | 18.17 | 3,496,564 | +0.19(+1.06%) |
Oct 08, 2009 | 18.18 | 18.21 | 17.88 | 17.98 | 4,656,268 | -0.06(-0.35%) |
Oct 07, 2009 | 18.01 | 18.06 | 17.84 | 18.04 | 3,599,593 | +0.02(+0.13%) |
Oct 06, 2009 | 17.76 | 18.02 | 17.66 | 18.02 | 4,054,291 | +0.27(+1.54%) |
Oct 05, 2009 | 17.67 | 17.79 | 17.40 | 17.74 | 3,359,671 | +0.16(+0.89%) |
Oct 02, 2009 | 17.67 | 17.71 | 17.52 | 17.59 | 3,642,135 | -0.22(-1.24%) |
Oct 01, 2009 | 18.20 | 18.25 | 17.78 | 17.81 | 4,656,560 | -0.41(-2.26%) |
Sep 30, 2009 | 18.31 | 18.40 | 18.10 | 18.22 | 7,891,950 | -0.10(-0.57%) |
Sep 29, 2009 | 18.35 | 18.37 | 18.18 | 18.32 | 3,437,779 | -0.05(-0.26%) |
Sep 28, 2009 | 18.14 | 18.43 | 18.07 | 18.37 | 2,404,738 | +0.24(+1.31%) |
Sep 25, 2009 | 18.03 | 18.28 | 18.01 | 18.13 | 4,850,843 | +0.05(+0.29%) |
Sep 24, 2009 | 18.11 | 18.26 | 18.01 | 18.08 | 4,224,255 | +0.02(+0.13%) |
Sep 23, 2009 | 18.04 | 18.40 | 17.95 | 18.06 | 5,235,137 | +0.06(+0.32%) |
Sep 22, 2009 | 18.25 | 18.28 | 17.94 | 18.00 | 5,784,822 | -0.17(-0.92%) |
Sep 21, 2009 | 18.49 | 18.53 | 18.11 | 18.17 | 4,686,858 | -0.37(-2.00%) |
Sep 18, 2009 | 18.46 | 18.60 | 18.33 | 18.54 | 8,175,247 | +0.14(+0.79%) |
Sep 17, 2009 | 18.43 | 18.54 | 18.27 | 18.39 | 4,708,742 | +0.12(+0.63%) |
Sep 16, 2009 | 18.27 | 18.61 | 18.19 | 18.28 | 4,585,023 | -0.02(-0.10%) |
Sep 15, 2009 | 18.23 | 18.36 | 18.07 | 18.29 | 4,299,972 | +0.03(+0.16%) |
Sep 14, 2009 | 17.85 | 18.27 | 17.80 | 18.27 | 4,494,368 | +0.37(+2.07%) |
Sep 11, 2009 | 18.03 | 18.10 | 17.85 | 17.89 | 5,112,863 | -0.14(-0.80%) |
Sep 10, 2009 | 17.99 | 18.11 | 17.92 | 18.04 | 3,906,219 | +0.01(+0.06%) |
Sep 09, 2009 | 17.90 | 18.09 | 17.74 | 18.03 | 6,597,033 | +0.13(+0.74%) |
Sep 08, 2009 | 17.85 | 17.98 | 17.69 | 17.89 | 5,994,736 | +0.20(+1.11%) |
Sep 04, 2009 | 17.95 | 18.00 | 17.60 | 17.70 | 4,232,117 | -0.32(-1.80%) |
Sep 03, 2009 | 18.09 | 18.17 | 17.72 | 18.02 | 7,104,660 | +0.03(+0.19%) |
Sep 02, 2009 | 18.21 | 18.30 | 17.97 | 17.99 | 7,706,770 | -0.28(-1.52%) |