Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 16.39 | 17.14 | 16.31 | 17.11 | 8,097,701 | +0.69(+4.21%) |
Nov 27, 2009 | 16.59 | 16.77 | 16.29 | 16.42 | 3,334,259 | -0.41(-2.46%) |
Nov 25, 2009 | 16.87 | 17.06 | 16.77 | 16.84 | 5,414,182 | +0.11(+0.64%) |
Nov 24, 2009 | 16.95 | 17.11 | 16.69 | 16.73 | 6,778,871 | -0.35(-2.02%) |
Nov 23, 2009 | 17.23 | 17.39 | 16.91 | 17.08 | 5,817,378 | +0.10(+0.59%) |
Nov 20, 2009 | 16.99 | 17.05 | 16.82 | 16.97 | 4,643,859 | -0.09(-0.53%) |
Nov 19, 2009 | 17.28 | 17.31 | 16.85 | 17.06 | 7,511,942 | -0.37(-2.10%) |
Nov 18, 2009 | 16.89 | 17.48 | 16.86 | 17.43 | 5,650,896 | +0.53(+3.14%) |
Nov 17, 2009 | 17.09 | 17.29 | 16.89 | 16.90 | 6,835,184 | -0.26(-1.52%) |
Nov 16, 2009 | 16.86 | 17.37 | 16.86 | 17.16 | 6,008,430 | +0.38(+2.25%) |
Nov 13, 2009 | 16.71 | 16.91 | 16.56 | 16.78 | 4,654,140 | +0.26(+1.54%) |
Nov 12, 2009 | 16.60 | 16.82 | 16.52 | 16.53 | 5,695,589 | -0.16(-0.99%) |
Nov 11, 2009 | 16.37 | 16.80 | 16.37 | 16.69 | 5,974,230 | +0.44(+2.71%) |
Nov 10, 2009 | 15.99 | 16.43 | 15.77 | 16.25 | 8,302,792 | +0.28(+1.73%) |
Nov 09, 2009 | 15.43 | 15.99 | 15.43 | 15.98 | 11,617,635 | +0.65(+4.23%) |
Nov 06, 2009 | 15.32 | 15.47 | 15.13 | 15.33 | 5,974,371 | +0.00(+0.00%) |
Nov 05, 2009 | 15.27 | 15.62 | 15.21 | 15.33 | 6,349,473 | +0.16(+1.05%) |
Nov 04, 2009 | 15.66 | 15.73 | 15.13 | 15.17 | 8,456,319 | -0.35(-2.23%) |
Nov 03, 2009 | 15.14 | 15.57 | 15.02 | 15.51 | 8,440,256 | +0.17(+1.11%) |
Nov 02, 2009 | 15.47 | 15.74 | 14.90 | 15.34 | 8,124,985 | +0.00(+0.00%) |
Oct 30, 2009 | 15.36 | 15.64 | 14.90 | 15.34 | 14,333,121 | -0.10(-0.62%) |
Oct 29, 2009 | 14.91 | 15.51 | 14.87 | 15.44 | 9,794,397 | +0.80(+5.44%) |
Oct 28, 2009 | 15.15 | 15.46 | 14.63 | 14.64 | 9,092,735 | -0.63(-4.11%) |
Oct 27, 2009 | 15.45 | 15.54 | 15.19 | 15.27 | 5,727,457 | -0.20(-1.27%) |
Oct 26, 2009 | 15.38 | 15.84 | 15.38 | 15.47 | 7,602,737 | +0.07(+0.48%) |
Oct 23, 2009 | 15.41 | 15.49 | 15.27 | 15.39 | 7,824,113 | -0.10(-0.65%) |
Oct 22, 2009 | 15.06 | 15.51 | 14.93 | 15.49 | 8,569,665 | +0.44(+2.93%) |
Oct 21, 2009 | 15.46 | 15.72 | 15.02 | 15.05 | 7,135,801 | -0.38(-2.45%) |
Oct 20, 2009 | 15.35 | 15.50 | 15.32 | 15.43 | 5,826,962 | -0.30(-1.92%) |
Oct 19, 2009 | 15.53 | 15.78 | 15.36 | 15.73 | 7,411,530 | +0.29(+1.89%) |
Oct 16, 2009 | 15.76 | 15.79 | 15.40 | 15.44 | 7,126,802 | -0.48(-3.04%) |
Oct 15, 2009 | 15.99 | 16.12 | 15.83 | 15.92 | 4,933,602 | -0.24(-1.51%) |
Oct 14, 2009 | 15.93 | 16.24 | 15.92 | 16.17 | 8,642,058 | +0.41(+2.63%) |
Oct 13, 2009 | 15.93 | 16.04 | 15.67 | 15.75 | 6,178,769 | -0.29(-1.82%) |
Oct 12, 2009 | 16.03 | 16.28 | 15.92 | 16.04 | 3,600,549 | -0.01(-0.03%) |
Oct 09, 2009 | 15.74 | 16.09 | 15.55 | 16.05 | 9,499,720 | +0.21(+1.34%) |
Oct 08, 2009 | 15.57 | 15.94 | 15.51 | 15.84 | 8,710,872 | +0.41(+2.69%) |
Oct 07, 2009 | 15.32 | 15.58 | 15.15 | 15.42 | 5,263,142 | +0.02(+0.10%) |
Oct 06, 2009 | 15.76 | 15.87 | 15.16 | 15.41 | 7,439,348 | -0.20(-1.29%) |
Oct 05, 2009 | 15.33 | 15.75 | 15.33 | 15.61 | 7,484,881 | +0.40(+2.66%) |
Oct 02, 2009 | 15.06 | 15.75 | 14.97 | 15.21 | 8,862,229 | -0.15(-0.97%) |
Oct 01, 2009 | 16.24 | 16.34 | 15.30 | 15.35 | 11,433,042 | -0.96(-5.86%) |
Sep 30, 2009 | 16.35 | 16.53 | 16.07 | 16.31 | 10,880,521 | -0.01(-0.06%) |
Sep 29, 2009 | 16.33 | 16.85 | 16.25 | 16.32 | 8,675,449 | +0.01(+0.03%) |
Sep 28, 2009 | 16.14 | 16.72 | 16.14 | 16.32 | 7,628,488 | +0.25(+1.55%) |
Sep 25, 2009 | 16.07 | 16.37 | 15.90 | 16.07 | 7,980,024 | -0.08(-0.49%) |
Sep 24, 2009 | 16.73 | 16.92 | 15.92 | 16.15 | 11,036,729 | -0.46(-2.75%) |
Sep 23, 2009 | 17.47 | 17.54 | 16.60 | 16.60 | 8,956,758 | -0.86(-4.90%) |
Sep 22, 2009 | 17.00 | 17.56 | 17.00 | 17.46 | 7,997,183 | +0.62(+3.66%) |
Sep 21, 2009 | 16.76 | 17.22 | 16.68 | 16.84 | 7,959,890 | -0.03(-0.16%) |
Sep 18, 2009 | 17.03 | 17.08 | 16.63 | 16.87 | 11,520,218 | -0.21(-1.24%) |
Sep 17, 2009 | 16.84 | 17.48 | 16.54 | 17.08 | 8,687,391 | +0.54(+3.24%) |
Sep 16, 2009 | 16.15 | 17.01 | 16.15 | 16.54 | 9,362,392 | +0.31(+1.90%) |
Sep 15, 2009 | 16.01 | 16.40 | 15.78 | 16.24 | 9,726,926 | +0.29(+1.83%) |
Sep 14, 2009 | 15.38 | 15.95 | 15.24 | 15.94 | 5,565,367 | +0.46(+2.95%) |
Sep 11, 2009 | 15.55 | 15.60 | 15.25 | 15.49 | 7,858,211 | -0.05(-0.31%) |
Sep 10, 2009 | 15.29 | 15.60 | 14.95 | 15.53 | 7,480,151 | +0.25(+1.63%) |
Sep 09, 2009 | 14.59 | 15.29 | 14.45 | 15.29 | 10,901,822 | +0.64(+4.35%) |
Sep 08, 2009 | 14.28 | 14.65 | 14.19 | 14.65 | 7,500,091 | +0.48(+3.41%) |
Sep 04, 2009 | 13.98 | 14.17 | 13.75 | 14.16 | 5,402,320 | +0.10(+0.72%) |
Sep 03, 2009 | 13.91 | 14.07 | 13.66 | 14.06 | 8,385,458 | +0.30(+2.16%) |
Sep 02, 2009 | 14.07 | 14.07 | 13.77 | 13.77 | 8,154,699 | -0.09(-0.65%) |