Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 18.98 | 18.99 | 18.82 | 18.95 | 28,496,092 | +0.01(+0.03%) |
Nov 27, 2009 | 18.88 | 19.06 | 18.69 | 18.95 | 23,653,344 | -0.24(-1.25%) |
Nov 25, 2009 | 19.27 | 19.27 | 19.15 | 19.19 | 20,265,788 | -0.03(-0.14%) |
Nov 24, 2009 | 19.29 | 19.29 | 19.10 | 19.21 | 23,618,326 | -0.02(-0.09%) |
Nov 23, 2009 | 19.06 | 19.27 | 19.06 | 19.23 | 28,078,416 | +0.25(+1.32%) |
Nov 20, 2009 | 18.72 | 19.05 | 18.72 | 18.98 | 31,343,816 | +0.20(+1.05%) |
Nov 19, 2009 | 18.57 | 18.81 | 18.50 | 18.78 | 27,490,952 | +0.10(+0.53%) |
Nov 18, 2009 | 18.80 | 18.82 | 18.59 | 18.68 | 23,097,540 | -0.10(-0.51%) |
Nov 17, 2009 | 18.70 | 18.79 | 18.64 | 18.78 | 17,178,012 | +0.04(+0.23%) |
Nov 16, 2009 | 18.71 | 18.85 | 18.63 | 18.73 | 24,590,992 | +0.09(+0.50%) |
Nov 13, 2009 | 18.50 | 18.72 | 18.46 | 18.64 | 35,370,496 | +0.17(+0.93%) |
Nov 12, 2009 | 18.53 | 18.62 | 18.44 | 18.47 | 22,931,362 | -0.06(-0.34%) |
Nov 11, 2009 | 18.51 | 18.58 | 18.40 | 18.53 | 21,661,634 | +0.11(+0.57%) |
Nov 10, 2009 | 18.28 | 18.55 | 18.24 | 18.43 | 24,434,224 | +0.11(+0.60%) |
Nov 09, 2009 | 18.02 | 18.33 | 17.89 | 18.32 | 29,120,422 | +0.33(+1.82%) |
Nov 06, 2009 | 17.82 | 18.00 | 17.77 | 17.99 | 16,173,144 | +0.04(+0.24%) |
Nov 05, 2009 | 17.67 | 17.99 | 17.65 | 17.95 | 24,693,658 | +0.29(+1.63%) |
Nov 04, 2009 | 17.64 | 17.83 | 17.51 | 17.66 | 21,373,132 | +0.12(+0.70%) |
Nov 03, 2009 | 17.71 | 17.72 | 17.42 | 17.54 | 24,704,938 | -0.20(-1.12%) |
Nov 02, 2009 | 17.67 | 17.80 | 17.55 | 17.74 | 28,171,202 | +0.14(+0.77%) |
Oct 30, 2009 | 17.85 | 17.92 | 17.54 | 17.60 | 33,030,106 | -0.26(-1.44%) |
Oct 29, 2009 | 17.67 | 17.87 | 17.55 | 17.86 | 22,522,576 | +0.19(+1.08%) |
Oct 28, 2009 | 17.58 | 17.83 | 17.58 | 17.67 | 24,254,620 | +0.02(+0.09%) |
Oct 27, 2009 | 17.58 | 17.80 | 17.53 | 17.65 | 22,313,206 | +0.08(+0.43%) |
Oct 26, 2009 | 17.53 | 17.93 | 17.40 | 17.58 | 32,659,368 | -0.00(-0.02%) |
Oct 23, 2009 | 17.63 | 17.65 | 17.54 | 17.58 | 32,875,184 | -0.30(-1.68%) |
Oct 22, 2009 | 17.69 | 17.92 | 17.64 | 17.88 | 24,775,202 | +0.03(+0.15%) |
Oct 21, 2009 | 17.77 | 18.06 | 17.73 | 17.85 | 25,002,634 | +0.00(+0.00%) |
Oct 20, 2009 | 17.71 | 17.88 | 17.70 | 17.85 | 40,673,092 | -0.24(-1.31%) |
Oct 19, 2009 | 18.21 | 18.33 | 18.05 | 18.09 | 31,282,798 | -0.07(-0.40%) |
Oct 16, 2009 | 18.13 | 18.23 | 18.06 | 18.16 | 33,451,608 | +0.03(+0.16%) |
Oct 15, 2009 | 18.07 | 18.23 | 17.95 | 18.13 | 36,709,096 | +0.03(+0.15%) |
Oct 14, 2009 | 18.13 | 18.17 | 18.02 | 18.11 | 24,351,116 | +0.01(+0.07%) |
Oct 13, 2009 | 18.08 | 18.15 | 18.01 | 18.09 | 18,080,004 | +0.00(+0.02%) |
Oct 12, 2009 | 18.24 | 18.24 | 18.01 | 18.09 | 24,249,444 | +0.05(+0.26%) |
Oct 09, 2009 | 18.05 | 18.13 | 17.91 | 18.04 | 17,911,350 | +0.02(+0.11%) |
Oct 08, 2009 | 18.16 | 18.16 | 17.94 | 18.02 | 27,303,038 | +0.09(+0.50%) |
Oct 07, 2009 | 18.11 | 18.25 | 17.94 | 17.94 | 31,438,800 | +0.00(+0.00%) |
Oct 06, 2009 | 17.77 | 18.04 | 17.72 | 17.94 | 28,937,610 | +0.17(+0.97%) |
Oct 05, 2009 | 17.77 | 17.83 | 17.60 | 17.76 | 23,554,142 | -0.02(-0.13%) |
Oct 02, 2009 | 17.52 | 17.86 | 17.47 | 17.79 | 38,113,692 | +0.25(+1.41%) |
Oct 01, 2009 | 17.63 | 17.73 | 17.51 | 17.54 | 41,923,880 | -0.19(-1.08%) |
Sep 30, 2009 | 17.61 | 17.81 | 17.37 | 17.73 | 42,817,756 | +0.13(+0.73%) |
Sep 29, 2009 | 17.63 | 17.68 | 17.56 | 17.60 | 26,229,146 | +0.05(+0.26%) |
Sep 28, 2009 | 17.51 | 17.71 | 17.47 | 17.56 | 23,007,162 | +0.07(+0.38%) |
Sep 25, 2009 | 17.28 | 17.59 | 17.26 | 17.49 | 32,916,804 | +0.21(+1.20%) |
Sep 24, 2009 | 17.36 | 17.55 | 17.25 | 17.28 | 36,771,348 | -0.08(-0.46%) |
Sep 23, 2009 | 17.48 | 17.55 | 17.23 | 17.36 | 31,550,858 | -0.09(-0.51%) |
Sep 22, 2009 | 17.60 | 17.60 | 17.41 | 17.45 | 29,415,796 | -0.05(-0.28%) |
Sep 21, 2009 | 17.66 | 17.75 | 17.43 | 17.50 | 37,420,464 | -0.25(-1.41%) |
Sep 18, 2009 | 17.72 | 17.87 | 17.60 | 17.75 | 188,035,280 | +0.11(+0.64%) |
Sep 17, 2009 | 17.33 | 17.65 | 17.31 | 17.64 | 41,428,656 | +0.45(+2.65%) |
Sep 16, 2009 | 17.32 | 17.44 | 17.14 | 17.18 | 39,529,896 | -0.13(-0.78%) |
Sep 15, 2009 | 17.20 | 17.36 | 17.05 | 17.32 | 41,984,208 | +0.10(+0.56%) |
Sep 14, 2009 | 16.87 | 17.32 | 16.81 | 17.22 | 50,217,012 | +0.21(+1.26%) |
Sep 11, 2009 | 16.55 | 17.08 | 16.51 | 17.01 | 51,683,464 | +0.37(+2.25%) |
Sep 10, 2009 | 16.62 | 16.71 | 16.50 | 16.63 | 32,758,116 | -0.02(-0.10%) |
Sep 09, 2009 | 16.57 | 16.71 | 16.52 | 16.65 | 24,042,642 | +0.07(+0.44%) |
Sep 08, 2009 | 16.42 | 16.70 | 16.35 | 16.58 | 47,565,204 | +0.15(+0.92%) |
Sep 04, 2009 | 16.21 | 16.47 | 16.13 | 16.43 | 22,987,044 | +0.12(+0.75%) |
Sep 03, 2009 | 16.32 | 16.39 | 16.19 | 16.30 | 34,331,440 | -0.07(-0.44%) |
Sep 02, 2009 | 15.97 | 16.54 | 15.97 | 16.38 | 62,070,968 | +0.42(+2.62%) |