Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 18.17 | 18.35 | 18.06 | 18.24 | 1,605,600 | -0.07(-0.40%) |
Nov 27, 2009 | 18.05 | 18.45 | 18.01 | 18.32 | 2,015,836 | -0.42(-2.24%) |
Nov 25, 2009 | 18.61 | 18.78 | 18.59 | 18.74 | 1,552,975 | -0.01(-0.07%) |
Nov 24, 2009 | 18.80 | 18.80 | 18.66 | 18.75 | 1,828,531 | +0.09(+0.46%) |
Nov 23, 2009 | 18.64 | 18.80 | 18.62 | 18.66 | 2,144,782 | +0.27(+1.48%) |
Nov 20, 2009 | 18.25 | 18.41 | 18.24 | 18.39 | 4,852,707 | -0.11(-0.57%) |
Nov 19, 2009 | 18.36 | 18.50 | 18.18 | 18.50 | 5,542,224 | -0.17(-0.93%) |
Nov 18, 2009 | 18.84 | 18.84 | 18.53 | 18.67 | 4,373,958 | -0.49(-2.55%) |
Nov 17, 2009 | 19.13 | 19.17 | 19.03 | 19.16 | 3,405,030 | +0.11(+0.58%) |
Nov 16, 2009 | 18.95 | 19.09 | 18.90 | 19.04 | 1,589,849 | +0.36(+1.92%) |
Nov 13, 2009 | 18.64 | 18.72 | 18.55 | 18.69 | 1,892,738 | +0.07(+0.37%) |
Nov 12, 2009 | 18.80 | 18.83 | 18.58 | 18.62 | 2,291,116 | -0.19(-0.99%) |
Nov 11, 2009 | 18.96 | 18.99 | 18.75 | 18.80 | 5,088,997 | -0.13(-0.69%) |
Nov 10, 2009 | 18.90 | 18.99 | 18.82 | 18.93 | 2,852,348 | +0.09(+0.49%) |
Nov 09, 2009 | 18.71 | 18.84 | 18.66 | 18.84 | 2,699,526 | +0.36(+1.94%) |
Nov 06, 2009 | 18.22 | 18.50 | 18.22 | 18.48 | 3,049,855 | +0.07(+0.40%) |
Nov 05, 2009 | 18.38 | 18.56 | 18.29 | 18.41 | 3,748,899 | -0.26(-1.39%) |
Nov 04, 2009 | 18.61 | 18.82 | 18.56 | 18.67 | 2,440,654 | +0.20(+1.07%) |
Nov 03, 2009 | 18.16 | 18.47 | 18.13 | 18.47 | 3,323,047 | -0.07(-0.40%) |
Nov 02, 2009 | 18.64 | 18.74 | 18.35 | 18.54 | 3,650,341 | +0.12(+0.64%) |
Oct 30, 2009 | 18.95 | 18.98 | 18.41 | 18.43 | 5,355,578 | -0.46(-2.45%) |
Oct 29, 2009 | 18.96 | 19.04 | 18.84 | 18.89 | 5,635,682 | +0.70(+3.84%) |
Oct 28, 2009 | 18.34 | 18.43 | 18.17 | 18.19 | 3,352,731 | -0.23(-1.24%) |
Oct 27, 2009 | 18.68 | 18.69 | 18.35 | 18.42 | 5,501,679 | -0.02(-0.10%) |
Oct 26, 2009 | 18.77 | 18.93 | 18.38 | 18.44 | 3,565,349 | -0.35(-1.87%) |
Oct 23, 2009 | 18.86 | 18.87 | 18.73 | 18.79 | 2,339,404 | -0.16(-0.85%) |
Oct 22, 2009 | 18.95 | 18.98 | 18.77 | 18.95 | 2,695,159 | +0.09(+0.46%) |
Oct 21, 2009 | 19.04 | 19.21 | 18.84 | 18.87 | 4,995,512 | +0.06(+0.30%) |
Oct 20, 2009 | 18.80 | 18.85 | 18.78 | 18.81 | 3,082,663 | -0.07(-0.36%) |
Oct 19, 2009 | 18.89 | 19.01 | 18.78 | 18.88 | 2,464,115 | +0.40(+2.14%) |
Oct 16, 2009 | 18.45 | 18.54 | 18.34 | 18.48 | 2,263,956 | +0.02(+0.13%) |
Oct 15, 2009 | 18.40 | 18.47 | 18.36 | 18.46 | 1,578,645 | +0.15(+0.84%) |
Oct 14, 2009 | 18.38 | 18.42 | 18.20 | 18.30 | 3,148,513 | -0.01(-0.03%) |
Oct 13, 2009 | 18.30 | 18.37 | 18.20 | 18.31 | 2,289,968 | +0.09(+0.51%) |
Oct 12, 2009 | 18.33 | 18.37 | 18.17 | 18.22 | 2,539,575 | +0.29(+1.62%) |
Oct 09, 2009 | 17.71 | 18.01 | 17.69 | 17.93 | 1,650,721 | +0.23(+1.33%) |
Oct 08, 2009 | 17.58 | 17.72 | 17.47 | 17.69 | 1,839,877 | +0.17(+0.95%) |
Oct 07, 2009 | 17.47 | 17.57 | 17.43 | 17.53 | 2,634,778 | -0.01(-0.04%) |
Oct 06, 2009 | 17.41 | 17.61 | 17.40 | 17.53 | 3,884,862 | +0.06(+0.32%) |
Oct 05, 2009 | 17.23 | 17.49 | 17.22 | 17.48 | 2,005,501 | -0.03(-0.18%) |
Oct 02, 2009 | 17.35 | 17.57 | 17.35 | 17.51 | 2,091,397 | -0.07(-0.42%) |
Oct 01, 2009 | 17.56 | 17.66 | 17.49 | 17.58 | 4,125,001 | -0.14(-0.77%) |
Sep 30, 2009 | 17.58 | 17.75 | 17.39 | 17.72 | 2,814,458 | +0.25(+1.45%) |
Sep 29, 2009 | 17.35 | 17.54 | 17.32 | 17.46 | 2,321,362 | +0.10(+0.60%) |
Sep 28, 2009 | 17.12 | 17.41 | 17.12 | 17.36 | 2,663,114 | +0.27(+1.60%) |
Sep 25, 2009 | 17.20 | 17.28 | 17.05 | 17.09 | 1,176,100 | -0.14(-0.79%) |
Sep 24, 2009 | 17.41 | 17.49 | 17.11 | 17.22 | 3,823,302 | -0.20(-1.17%) |
Sep 23, 2009 | 17.41 | 17.60 | 17.35 | 17.43 | 3,000,793 | +0.11(+0.61%) |
Sep 22, 2009 | 17.36 | 17.45 | 17.24 | 17.32 | 2,860,213 | +0.11(+0.61%) |
Sep 21, 2009 | 17.09 | 17.27 | 17.07 | 17.22 | 1,125,944 | -0.03(-0.18%) |
Sep 18, 2009 | 17.20 | 17.27 | 17.13 | 17.25 | 1,605,920 | +0.15(+0.87%) |
Sep 17, 2009 | 17.02 | 17.12 | 16.96 | 17.10 | 1,825,068 | +0.25(+1.51%) |
Sep 16, 2009 | 16.77 | 17.01 | 16.77 | 16.84 | 702,719 | -0.03(-0.16%) |
Sep 15, 2009 | 16.80 | 16.90 | 16.73 | 16.87 | 1,221,014 | -0.01(-0.07%) |
Sep 14, 2009 | 16.80 | 16.93 | 16.76 | 16.88 | 1,117,133 | +0.21(+1.26%) |
Sep 11, 2009 | 16.68 | 16.73 | 16.60 | 16.67 | 1,297,558 | -0.08(-0.48%) |
Sep 10, 2009 | 16.65 | 16.82 | 16.56 | 16.75 | 1,307,651 | +0.03(+0.18%) |
Sep 09, 2009 | 16.74 | 16.84 | 16.68 | 16.72 | 1,717,762 | -0.13(-0.77%) |
Sep 08, 2009 | 16.83 | 16.93 | 16.75 | 16.85 | 2,115,061 | +0.33(+2.02%) |
Sep 04, 2009 | 16.30 | 16.55 | 16.30 | 16.52 | 1,578,132 | +0.02(+0.11%) |
Sep 03, 2009 | 16.51 | 16.51 | 16.35 | 16.50 | 1,517,988 | -0.19(-1.11%) |
Sep 02, 2009 | 16.62 | 16.75 | 16.57 | 16.69 | 1,413,300 | +0.09(+0.56%) |