Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 17.21 | 17.53 | 17.14 | 17.43 | 4,986,909 | -0.06(-0.35%) |
Nov 27, 2009 | 17.45 | 17.68 | 17.17 | 17.49 | 2,592,518 | -0.47(-2.62%) |
Nov 25, 2009 | 18.10 | 18.11 | 17.89 | 17.96 | 5,152,088 | -0.08(-0.44%) |
Nov 24, 2009 | 18.34 | 18.41 | 17.83 | 18.04 | 4,314,280 | -0.26(-1.44%) |
Nov 23, 2009 | 18.28 | 18.66 | 18.20 | 18.30 | 3,732,076 | +0.21(+1.17%) |
Nov 20, 2009 | 18.51 | 18.51 | 17.88 | 18.09 | 5,430,774 | -0.18(-0.98%) |
Nov 19, 2009 | 18.33 | 18.47 | 18.07 | 18.27 | 3,960,623 | -0.28(-1.50%) |
Nov 18, 2009 | 18.44 | 18.73 | 18.33 | 18.54 | 4,326,849 | +0.04(+0.20%) |
Nov 17, 2009 | 18.58 | 18.58 | 18.29 | 18.51 | 4,076,541 | -0.11(-0.61%) |
Nov 16, 2009 | 18.28 | 18.73 | 18.26 | 18.62 | 4,069,010 | +0.34(+1.85%) |
Nov 13, 2009 | 18.22 | 18.40 | 18.06 | 18.28 | 3,169,473 | +0.22(+1.19%) |
Nov 12, 2009 | 18.35 | 18.56 | 18.03 | 18.07 | 5,660,106 | -0.32(-1.76%) |
Nov 11, 2009 | 18.74 | 18.84 | 18.28 | 18.39 | 5,565,818 | -0.14(-0.76%) |
Nov 10, 2009 | 18.35 | 18.70 | 18.22 | 18.53 | 3,516,494 | +0.02(+0.13%) |
Nov 09, 2009 | 18.31 | 18.58 | 18.19 | 18.51 | 5,900,470 | +0.36(+1.97%) |
Nov 06, 2009 | 18.24 | 18.40 | 17.96 | 18.15 | 4,617,267 | -0.14(-0.74%) |
Nov 05, 2009 | 17.61 | 18.34 | 17.61 | 18.29 | 5,348,882 | +0.69(+3.92%) |
Nov 04, 2009 | 17.97 | 18.16 | 17.56 | 17.60 | 9,785,559 | -0.13(-0.74%) |
Nov 03, 2009 | 17.59 | 17.88 | 17.42 | 17.73 | 7,160,758 | +0.20(+1.15%) |
Nov 02, 2009 | 17.63 | 17.80 | 17.16 | 17.53 | 6,611,437 | -0.03(-0.16%) |
Oct 30, 2009 | 17.86 | 18.07 | 17.16 | 17.55 | 9,886,619 | -0.39(-2.20%) |
Oct 29, 2009 | 17.70 | 18.12 | 17.45 | 17.95 | 8,253,371 | +0.60(+3.43%) |
Oct 28, 2009 | 17.65 | 17.91 | 17.31 | 17.35 | 9,468,257 | -0.30(-1.73%) |
Oct 27, 2009 | 18.09 | 18.25 | 17.19 | 17.66 | 12,917,754 | -0.76(-4.13%) |
Oct 26, 2009 | 18.33 | 18.79 | 18.09 | 18.42 | 7,005,184 | +0.09(+0.49%) |
Oct 23, 2009 | 18.41 | 18.56 | 18.24 | 18.33 | 6,773,767 | -0.03(-0.18%) |
Oct 22, 2009 | 18.38 | 18.49 | 18.09 | 18.36 | 8,621,319 | -0.10(-0.56%) |
Oct 21, 2009 | 17.77 | 18.89 | 17.77 | 18.47 | 9,880,554 | +0.22(+1.18%) |
Oct 20, 2009 | 17.92 | 18.29 | 17.48 | 18.25 | 10,007,109 | +0.21(+1.17%) |
Oct 19, 2009 | 17.85 | 18.20 | 17.71 | 18.04 | 3,691,099 | +0.38(+2.15%) |
Oct 16, 2009 | 17.80 | 17.82 | 17.32 | 17.66 | 4,955,873 | -0.23(-1.29%) |
Oct 15, 2009 | 17.48 | 17.93 | 17.44 | 17.89 | 5,045,788 | +0.36(+2.03%) |
Oct 14, 2009 | 17.49 | 17.59 | 17.35 | 17.53 | 6,152,831 | +0.24(+1.38%) |
Oct 13, 2009 | 17.26 | 17.41 | 17.11 | 17.29 | 4,074,766 | -0.06(-0.35%) |
Oct 12, 2009 | 17.61 | 17.70 | 17.17 | 17.35 | 4,052,486 | -0.11(-0.62%) |
Oct 09, 2009 | 17.36 | 17.52 | 17.25 | 17.46 | 4,933,682 | -0.07(-0.40%) |
Oct 08, 2009 | 17.37 | 17.81 | 17.24 | 17.53 | 4,926,737 | +0.47(+2.75%) |
Oct 07, 2009 | 17.27 | 17.27 | 16.87 | 17.06 | 4,722,177 | -0.06(-0.36%) |
Oct 06, 2009 | 16.90 | 17.49 | 16.80 | 17.12 | 6,844,111 | +0.34(+2.04%) |
Oct 05, 2009 | 16.78 | 16.95 | 16.56 | 16.78 | 7,943,070 | +0.08(+0.51%) |
Oct 02, 2009 | 16.56 | 16.87 | 16.37 | 16.70 | 7,870,951 | -0.04(-0.25%) |
Oct 01, 2009 | 17.51 | 17.63 | 16.72 | 16.74 | 8,108,205 | -0.96(-5.41%) |
Sep 30, 2009 | 17.83 | 17.93 | 17.23 | 17.70 | 5,612,965 | -0.12(-0.68%) |
Sep 29, 2009 | 17.82 | 18.06 | 17.60 | 17.82 | 3,105,159 | +0.01(+0.08%) |
Sep 28, 2009 | 17.58 | 18.02 | 17.42 | 17.80 | 4,148,845 | +0.39(+2.26%) |
Sep 25, 2009 | 17.27 | 17.71 | 17.27 | 17.41 | 4,861,900 | -0.14(-0.78%) |
Sep 24, 2009 | 17.78 | 17.92 | 17.32 | 17.55 | 7,717,501 | -0.19(-1.08%) |
Sep 23, 2009 | 18.05 | 18.09 | 17.55 | 17.74 | 17,852,098 | -0.26(-1.43%) |
Sep 22, 2009 | 18.24 | 18.44 | 17.98 | 18.00 | 9,036,645 | -0.22(-1.21%) |
Sep 21, 2009 | 18.40 | 18.62 | 18.16 | 18.22 | 6,115,900 | -0.38(-2.04%) |
Sep 18, 2009 | 18.76 | 18.76 | 18.35 | 18.60 | 8,610,417 | -0.05(-0.28%) |
Sep 17, 2009 | 18.45 | 18.76 | 18.42 | 18.65 | 7,441,212 | +0.10(+0.53%) |
Sep 16, 2009 | 18.34 | 18.69 | 18.13 | 18.55 | 7,555,235 | +0.14(+0.76%) |
Sep 15, 2009 | 18.18 | 18.52 | 18.18 | 18.41 | 5,508,220 | -0.07(-0.36%) |
Sep 14, 2009 | 17.95 | 18.55 | 17.92 | 18.47 | 6,142,540 | +0.38(+2.13%) |
Sep 11, 2009 | 17.85 | 18.25 | 17.85 | 18.09 | 6,301,918 | +0.11(+0.63%) |
Sep 10, 2009 | 17.75 | 18.04 | 17.50 | 17.98 | 6,858,642 | +0.10(+0.58%) |
Sep 09, 2009 | 17.28 | 18.00 | 17.16 | 17.87 | 9,317,495 | +0.54(+3.09%) |
Sep 08, 2009 | 17.09 | 17.55 | 17.09 | 17.34 | 5,017,776 | +0.25(+1.46%) |
Sep 04, 2009 | 16.63 | 17.16 | 16.46 | 17.09 | 6,276,478 | +0.45(+2.71%) |
Sep 03, 2009 | 16.49 | 16.68 | 16.34 | 16.64 | 5,272,827 | +0.20(+1.20%) |
Sep 02, 2009 | 16.46 | 16.57 | 16.13 | 16.44 | 7,404,072 | -0.02(-0.11%) |