Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 15.90 | 16.42 | 15.90 | 16.40 | 10,546,856 | +0.58(+3.66%) |
Nov 27, 2009 | 15.69 | 16.14 | 15.69 | 15.82 | 4,515,720 | -0.48(-2.96%) |
Nov 25, 2009 | 16.39 | 16.43 | 16.21 | 16.30 | 3,784,394 | -0.01(-0.09%) |
Nov 24, 2009 | 16.41 | 16.41 | 16.15 | 16.32 | 4,682,341 | -0.10(-0.63%) |
Nov 23, 2009 | 16.28 | 16.51 | 16.28 | 16.42 | 6,639,195 | +0.35(+2.17%) |
Nov 20, 2009 | 16.08 | 16.18 | 16.00 | 16.07 | 4,771,837 | -0.04(-0.23%) |
Nov 19, 2009 | 16.32 | 16.37 | 16.05 | 16.11 | 7,346,298 | -0.36(-2.21%) |
Nov 18, 2009 | 16.28 | 16.49 | 16.17 | 16.47 | 10,011,134 | +0.23(+1.42%) |
Nov 17, 2009 | 15.98 | 16.27 | 15.97 | 16.24 | 5,533,767 | +0.22(+1.34%) |
Nov 16, 2009 | 16.04 | 16.32 | 15.94 | 16.03 | 13,823,816 | +0.16(+0.98%) |
Nov 13, 2009 | 16.01 | 16.05 | 15.76 | 15.87 | 8,672,200 | -0.05(-0.33%) |
Nov 12, 2009 | 16.21 | 16.38 | 15.92 | 15.92 | 9,000,530 | -0.37(-2.28%) |
Nov 11, 2009 | 16.21 | 16.53 | 16.20 | 16.30 | 7,784,486 | +0.19(+1.20%) |
Nov 10, 2009 | 16.27 | 16.34 | 15.96 | 16.10 | 7,405,107 | -0.19(-1.18%) |
Nov 09, 2009 | 15.96 | 16.33 | 15.86 | 16.30 | 5,437,407 | +0.52(+3.29%) |
Nov 06, 2009 | 15.57 | 15.84 | 15.49 | 15.78 | 12,504,972 | +0.33(+2.11%) |
Nov 05, 2009 | 15.49 | 15.83 | 15.40 | 15.45 | 12,831,587 | +0.10(+0.68%) |
Nov 04, 2009 | 15.91 | 16.02 | 15.32 | 15.35 | 9,747,403 | -0.30(-1.94%) |
Nov 03, 2009 | 15.46 | 15.77 | 15.35 | 15.65 | 7,420,086 | -0.04(-0.28%) |
Nov 02, 2009 | 15.69 | 16.06 | 15.24 | 15.69 | 11,447,469 | +0.17(+1.10%) |
Oct 30, 2009 | 16.18 | 16.24 | 15.44 | 15.52 | 12,975,311 | -0.79(-4.87%) |
Oct 29, 2009 | 15.99 | 16.37 | 15.87 | 16.32 | 6,305,857 | +0.56(+3.58%) |
Oct 28, 2009 | 16.17 | 16.24 | 15.69 | 15.75 | 11,939,895 | -0.48(-2.97%) |
Oct 27, 2009 | 16.39 | 16.50 | 16.15 | 16.24 | 25,116,562 | -0.20(-1.22%) |
Oct 26, 2009 | 17.10 | 17.10 | 16.29 | 16.44 | 19,427,854 | -0.69(-4.03%) |
Oct 23, 2009 | 17.16 | 17.17 | 17.01 | 17.13 | 6,313,708 | -0.27(-1.54%) |
Oct 22, 2009 | 16.84 | 17.47 | 16.82 | 17.39 | 17,598,800 | +0.59(+3.49%) |
Oct 21, 2009 | 17.19 | 17.50 | 16.80 | 16.81 | 8,703,747 | -0.45(-2.58%) |
Oct 20, 2009 | 17.27 | 17.31 | 17.18 | 17.25 | 4,292,639 | -0.07(-0.39%) |
Oct 19, 2009 | 17.48 | 17.50 | 17.16 | 17.32 | 5,313,503 | -0.11(-0.64%) |
Oct 16, 2009 | 17.53 | 17.60 | 17.40 | 17.43 | 7,092,190 | -0.53(-2.97%) |
Oct 15, 2009 | 17.87 | 17.96 | 17.76 | 17.96 | 5,515,263 | -0.17(-0.94%) |
Oct 14, 2009 | 17.96 | 18.14 | 17.71 | 18.14 | 9,390,698 | +0.59(+3.38%) |
Oct 13, 2009 | 17.48 | 17.65 | 17.34 | 17.54 | 5,264,880 | -0.01(-0.04%) |
Oct 12, 2009 | 17.49 | 17.64 | 17.45 | 17.55 | 3,882,528 | +0.08(+0.47%) |
Oct 09, 2009 | 17.22 | 17.48 | 17.19 | 17.47 | 4,043,984 | +0.19(+1.12%) |
Oct 08, 2009 | 17.36 | 17.44 | 17.22 | 17.27 | 4,312,186 | -0.03(-0.17%) |
Oct 07, 2009 | 17.03 | 17.32 | 16.98 | 17.30 | 4,268,547 | +0.17(+1.00%) |
Oct 06, 2009 | 17.26 | 17.40 | 16.90 | 17.13 | 6,125,181 | +0.16(+0.92%) |
Oct 05, 2009 | 16.73 | 17.03 | 16.72 | 16.98 | 10,097,481 | +0.52(+3.16%) |
Oct 02, 2009 | 16.24 | 16.78 | 16.07 | 16.46 | 6,018,165 | -0.07(-0.45%) |
Oct 01, 2009 | 17.26 | 17.30 | 16.48 | 16.53 | 18,002,854 | -0.78(-4.50%) |
Sep 30, 2009 | 17.51 | 17.56 | 17.11 | 17.31 | 9,428,311 | -0.06(-0.34%) |
Sep 29, 2009 | 17.50 | 17.71 | 17.37 | 17.37 | 6,564,078 | +0.21(+1.24%) |
Sep 28, 2009 | 17.07 | 17.45 | 16.99 | 17.16 | 5,783,726 | +0.17(+0.97%) |
Sep 25, 2009 | 16.98 | 17.15 | 16.81 | 16.99 | 8,769,042 | -0.14(-0.82%) |
Sep 24, 2009 | 17.59 | 17.67 | 16.96 | 17.13 | 8,144,409 | -0.37(-2.12%) |
Sep 23, 2009 | 17.93 | 17.95 | 17.47 | 17.50 | 10,112,713 | -0.36(-2.03%) |
Sep 22, 2009 | 17.78 | 17.88 | 17.62 | 17.87 | 5,424,894 | +0.40(+2.29%) |
Sep 21, 2009 | 17.30 | 17.56 | 17.30 | 17.47 | 3,418,108 | -0.10(-0.55%) |
Sep 18, 2009 | 17.81 | 17.81 | 17.44 | 17.56 | 9,416,571 | -0.05(-0.26%) |
Sep 17, 2009 | 17.79 | 18.01 | 17.51 | 17.61 | 7,306,968 | +0.18(+1.02%) |
Sep 16, 2009 | 17.18 | 17.86 | 17.10 | 17.43 | 24,767,832 | +0.36(+2.12%) |
Sep 15, 2009 | 16.79 | 17.27 | 16.67 | 17.07 | 6,522,826 | +0.24(+1.45%) |
Sep 14, 2009 | 16.43 | 16.86 | 16.42 | 16.83 | 3,939,442 | +0.12(+0.71%) |
Sep 11, 2009 | 16.97 | 16.97 | 16.69 | 16.71 | 3,817,486 | -0.16(-0.92%) |
Sep 10, 2009 | 16.83 | 16.90 | 16.54 | 16.86 | 6,549,233 | +0.01(+0.04%) |
Sep 09, 2009 | 16.57 | 16.86 | 16.49 | 16.86 | 3,975,008 | +0.30(+1.79%) |
Sep 08, 2009 | 16.95 | 16.97 | 16.48 | 16.56 | 4,166,306 | -0.04(-0.27%) |
Sep 04, 2009 | 16.59 | 16.63 | 16.37 | 16.60 | 6,928,282 | +0.18(+1.08%) |
Sep 03, 2009 | 16.29 | 16.45 | 16.13 | 16.43 | 5,979,582 | +0.45(+2.82%) |
Sep 02, 2009 | 16.27 | 16.43 | 15.97 | 15.97 | 6,902,639 | -0.40(-2.44%) |